Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea · Delayed Price · Currency is KRW 887.00
-8.00 (-0.89%)
At close: Apr 2, 2026
Jeong Moon Information. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 895.00 | 925.00 | 874.00 | 887.00 | 887.00 | -0.89% | 70,726 |
| Apr 1, 2026 | 869.00 | 904.00 | 869.00 | 895.00 | 895.00 | 3.95% | 30,122 |
| Mar 31, 2026 | 831.00 | 873.00 | 831.00 | 861.00 | 861.00 | 1.77% | 135,490 |
| Mar 30, 2026 | 843.00 | 856.00 | 820.00 | 846.00 | 846.00 | -1.28% | 110,916 |
| Mar 27, 2026 | 854.00 | 862.00 | 850.00 | 857.00 | 857.00 | -0.58% | 12,195 |
| Mar 26, 2026 | 870.00 | 871.00 | 859.00 | 862.00 | 862.00 | -0.23% | 28,532 |
| Mar 25, 2026 | 845.00 | 864.00 | 845.00 | 864.00 | 864.00 | 2.25% | 23,870 |
| Mar 24, 2026 | 842.00 | 849.00 | 835.00 | 845.00 | 845.00 | -0.47% | 29,883 |
| Mar 23, 2026 | 854.00 | 854.00 | 836.00 | 849.00 | 849.00 | -1.28% | 27,582 |
| Mar 20, 2026 | 870.00 | 899.00 | 836.00 | 860.00 | 860.00 | -1.15% | 69,130 |
| Mar 19, 2026 | 880.00 | 885.00 | 870.00 | 870.00 | 870.00 | -1.58% | 25,492 |
| Mar 18, 2026 | 877.00 | 900.00 | 872.00 | 884.00 | 884.00 | 0.91% | 43,536 |
| Mar 17, 2026 | 897.00 | 929.00 | 876.00 | 876.00 | 876.00 | -2.34% | 69,431 |
| Mar 16, 2026 | 865.00 | 906.00 | 851.00 | 897.00 | 897.00 | 3.70% | 35,144 |
| Mar 13, 2026 | 899.00 | 920.00 | 865.00 | 865.00 | 865.00 | -4.63% | 65,664 |
| Mar 12, 2026 | 904.00 | 919.00 | 879.00 | 907.00 | 907.00 | 0.33% | 22,100 |
| Mar 11, 2026 | 912.00 | 912.00 | 870.00 | 904.00 | 904.00 | - | 49,854 |
| Mar 10, 2026 | 872.00 | 915.00 | 860.00 | 904.00 | 904.00 | 2.73% | 27,924 |
| Mar 9, 2026 | 904.00 | 904.00 | 851.00 | 880.00 | 880.00 | -1.57% | 37,725 |
| Mar 6, 2026 | 870.00 | 910.00 | 859.00 | 894.00 | 894.00 | 2.76% | 28,417 |
| Mar 5, 2026 | 829.00 | 890.00 | 825.00 | 870.00 | 870.00 | 5.07% | 80,591 |
| Mar 4, 2026 | 882.00 | 882.00 | 828.00 | 828.00 | 828.00 | -7.17% | 62,435 |
| Mar 3, 2026 | 904.00 | 919.00 | 848.00 | 892.00 | 892.00 | -2.09% | 148,528 |
| Feb 27, 2026 | 898.00 | 921.00 | 880.00 | 911.00 | 911.00 | 1.45% | 56,068 |
| Feb 26, 2026 | 900.00 | 900.00 | 874.00 | 898.00 | 898.00 | -0.22% | 63,130 |
| Feb 25, 2026 | 885.00 | 940.00 | 884.00 | 900.00 | 900.00 | 1.69% | 96,185 |
| Feb 24, 2026 | 885.00 | 905.00 | 872.00 | 885.00 | 885.00 | -0.23% | 33,665 |
| Feb 23, 2026 | 871.00 | 898.00 | 871.00 | 887.00 | 887.00 | 0.91% | 61,095 |
| Feb 20, 2026 | 853.00 | 890.00 | 850.00 | 879.00 | 879.00 | 3.05% | 58,324 |
| Feb 19, 2026 | 843.00 | 856.00 | 836.00 | 853.00 | 853.00 | 1.67% | 86,934 |
| Feb 13, 2026 | 856.00 | 856.00 | 824.00 | 839.00 | 839.00 | -1.99% | 94,685 |
| Feb 12, 2026 | 847.00 | 863.00 | 847.00 | 856.00 | 856.00 | 1.18% | 14,567 |
| Feb 11, 2026 | 846.00 | 858.00 | 846.00 | 846.00 | 846.00 | - | 40,874 |
| Feb 10, 2026 | 871.00 | 874.00 | 846.00 | 846.00 | 846.00 | -2.08% | 43,786 |
| Feb 9, 2026 | 840.00 | 869.00 | 837.00 | 864.00 | 864.00 | 2.98% | 36,649 |
| Feb 6, 2026 | 838.00 | 840.00 | 821.00 | 839.00 | 839.00 | 0.12% | 53,118 |
| Feb 5, 2026 | 850.00 | 850.00 | 823.00 | 838.00 | 838.00 | -0.24% | 49,255 |
| Feb 4, 2026 | 833.00 | 841.00 | 827.00 | 840.00 | 840.00 | 0.36% | 37,815 |
| Feb 3, 2026 | 850.00 | 850.00 | 827.00 | 837.00 | 837.00 | -1.76% | 26,642 |
| Feb 2, 2026 | 841.00 | 870.00 | 830.00 | 852.00 | 852.00 | 1.31% | 52,343 |
| Jan 30, 2026 | 857.00 | 857.00 | 841.00 | 841.00 | 841.00 | -1.87% | 32,475 |
| Jan 29, 2026 | 880.00 | 887.00 | 857.00 | 857.00 | 857.00 | -2.61% | 18,062 |
| Jan 28, 2026 | 924.00 | 925.00 | 860.00 | 880.00 | 880.00 | -4.76% | 67,637 |
| Jan 27, 2026 | 912.00 | 952.00 | 883.00 | 924.00 | 924.00 | 4.05% | 351,107 |
| Jan 26, 2026 | 880.00 | 905.00 | 878.00 | 888.00 | 888.00 | 3.50% | 39,910 |
| Jan 23, 2026 | 828.00 | 889.00 | 816.00 | 858.00 | 858.00 | 4.63% | 122,432 |
| Jan 22, 2026 | 814.00 | 850.00 | 801.00 | 820.00 | 820.00 | 0.74% | 64,125 |
| Jan 21, 2026 | 813.00 | 893.00 | 805.00 | 814.00 | 814.00 | 0.12% | 121,694 |
| Jan 20, 2026 | 813.00 | 819.00 | 810.00 | 813.00 | 813.00 | 0.12% | 18,303 |
| Jan 19, 2026 | 805.00 | 815.00 | 805.00 | 812.00 | 812.00 | 0.87% | 16,467 |