Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea · Delayed Price · Currency is KRW 880.00
-44.00 (-4.76%)
At close: Jan 28, 2026
Jeong Moon Information. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 812.00 | 812.00 | 799.00 | 805.00 | 805.00 | -0.86% | 37,406 |
| Jan 15, 2026 | 803.00 | 813.00 | 793.00 | 812.00 | 812.00 | 0.25% | 56,710 |
| Jan 14, 2026 | 825.00 | 827.00 | 801.00 | 810.00 | 810.00 | -1.82% | 24,734 |
| Jan 13, 2026 | 800.00 | 825.00 | 795.00 | 825.00 | 825.00 | 3.13% | 35,676 |
| Jan 12, 2026 | 806.00 | 806.00 | 796.00 | 800.00 | 800.00 | -0.74% | 14,213 |
| Jan 9, 2026 | 808.00 | 809.00 | 796.00 | 806.00 | 806.00 | -0.25% | 22,539 |
| Jan 8, 2026 | 813.00 | 815.00 | 803.00 | 808.00 | 808.00 | -0.62% | 18,846 |
| Jan 7, 2026 | 815.00 | 815.00 | 807.00 | 813.00 | 813.00 | -0.25% | 19,734 |
| Jan 6, 2026 | 816.00 | 820.00 | 809.00 | 815.00 | 815.00 | -1.09% | 17,519 |
| Jan 5, 2026 | 849.00 | 849.00 | 813.00 | 824.00 | 824.00 | 0.86% | 31,826 |
| Jan 2, 2026 | 821.00 | 821.00 | 813.00 | 817.00 | 817.00 | -0.49% | 32,953 |
| Dec 30, 2025 | 820.00 | 825.00 | 816.00 | 821.00 | 821.00 | 0.12% | 30,240 |
| Dec 29, 2025 | 813.00 | 821.00 | 813.00 | 820.00 | 820.00 | -0.12% | 23,842 |
| Dec 26, 2025 | 808.00 | 836.00 | 808.00 | 821.00 | 821.00 | 0.61% | 21,741 |
| Dec 24, 2025 | 817.00 | 837.00 | 806.00 | 816.00 | 816.00 | -0.73% | 26,818 |
| Dec 23, 2025 | 834.00 | 842.00 | 816.00 | 822.00 | 822.00 | -0.24% | 19,371 |
| Dec 22, 2025 | 816.00 | 836.00 | 816.00 | 824.00 | 824.00 | 0.98% | 23,165 |
| Dec 19, 2025 | 800.00 | 830.00 | 800.00 | 816.00 | 816.00 | 2.00% | 22,705 |
| Dec 18, 2025 | 809.00 | 810.00 | 794.00 | 800.00 | 800.00 | -0.25% | 10,133 |
| Dec 17, 2025 | 800.00 | 808.00 | 791.00 | 802.00 | 802.00 | 0.25% | 16,133 |
| Dec 16, 2025 | 795.00 | 811.00 | 772.00 | 800.00 | 800.00 | 0.63% | 31,618 |
| Dec 15, 2025 | 799.00 | 802.00 | 788.00 | 795.00 | 795.00 | -0.50% | 18,827 |
| Dec 12, 2025 | 807.00 | 809.00 | 799.00 | 799.00 | 799.00 | -1.96% | 18,456 |
| Dec 11, 2025 | 801.00 | 824.00 | 801.00 | 815.00 | 815.00 | 1.75% | 8,909 |
| Dec 10, 2025 | 816.00 | 816.00 | 797.00 | 801.00 | 801.00 | 0.63% | 25,191 |
| Dec 9, 2025 | 811.00 | 816.00 | 790.00 | 796.00 | 796.00 | -1.61% | 18,547 |
| Dec 8, 2025 | 837.00 | 837.00 | 809.00 | 809.00 | 809.00 | -1.10% | 13,502 |
| Dec 5, 2025 | 813.00 | 830.00 | 813.00 | 818.00 | 818.00 | -0.37% | 6,477 |
| Dec 4, 2025 | 820.00 | 850.00 | 819.00 | 821.00 | 821.00 | -0.85% | 15,653 |
| Dec 3, 2025 | 843.00 | 843.00 | 825.00 | 828.00 | 828.00 | 1.47% | 10,339 |
| Dec 2, 2025 | 810.00 | 816.00 | 804.00 | 816.00 | 816.00 | 0.74% | 10,646 |
| Dec 1, 2025 | 812.00 | 812.00 | 805.00 | 810.00 | 810.00 | -0.37% | 17,320 |
| Nov 28, 2025 | 815.00 | 815.00 | 804.00 | 813.00 | 813.00 | -0.25% | 15,409 |
| Nov 27, 2025 | 801.00 | 830.00 | 801.00 | 815.00 | 815.00 | 1.37% | 16,824 |
| Nov 26, 2025 | 791.00 | 804.00 | 791.00 | 804.00 | 804.00 | 0.75% | 21,450 |
| Nov 25, 2025 | 787.00 | 798.00 | 782.00 | 798.00 | 798.00 | -0.25% | 16,293 |
| Nov 24, 2025 | 807.00 | 808.00 | 795.00 | 800.00 | 800.00 | -0.87% | 8,917 |
| Nov 21, 2025 | 820.00 | 820.00 | 799.00 | 807.00 | 807.00 | -1.47% | 11,776 |
| Nov 20, 2025 | 789.00 | 820.00 | 789.00 | 819.00 | 819.00 | 2.38% | 22,398 |
| Nov 19, 2025 | 793.00 | 809.00 | 784.00 | 800.00 | 800.00 | - | 27,917 |