Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea · Delayed Price · Currency is KRW 940.00
+14.00 (1.51%)
At close: Aug 11, 2026
Jeong Moon Information. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 965.00 | 965.00 | 869.00 | 940.00 | 940.00 | 1.51% | 207,924 |
| Aug 10, 2026 | 936.00 | 937.00 | 864.00 | 926.00 | 926.00 | -1.07% | 74,610 |
| Aug 7, 2026 | 956.00 | 956.00 | 850.00 | 936.00 | 936.00 | 1.74% | 397,293 |
| Aug 6, 2026 | 933.00 | 933.00 | 886.00 | 920.00 | 920.00 | -1.39% | 24,143 |
| Aug 5, 2026 | 924.00 | 957.00 | 924.00 | 933.00 | 933.00 | 0.97% | 17,339 |
| Aug 4, 2026 | 914.00 | 924.00 | 891.00 | 924.00 | 924.00 | 1.09% | 45,096 |
| Aug 3, 2026 | 939.00 | 964.00 | 914.00 | 914.00 | 914.00 | -2.66% | 282,068 |
| Jul 31, 2026 | 889.00 | 940.00 | 889.00 | 939.00 | 939.00 | 4.57% | 137,882 |
| Jul 30, 2026 | 874.00 | 901.00 | 873.00 | 898.00 | 898.00 | 0.56% | 53,632 |
| Jul 29, 2026 | 822.00 | 907.00 | 822.00 | 893.00 | 893.00 | 2.88% | 64,262 |
| Jul 28, 2026 | 838.00 | 868.00 | 785.00 | 868.00 | 868.00 | 2.72% | 29,722 |
| Jul 27, 2026 | 791.00 | 848.00 | 785.00 | 845.00 | 845.00 | 5.89% | 24,251 |
| Jul 24, 2026 | 794.00 | 822.00 | 770.00 | 798.00 | 798.00 | 1.01% | 8,951 |
| Jul 23, 2026 | 803.00 | 803.00 | 777.00 | 790.00 | 790.00 | -2.47% | 16,033 |
| Jul 22, 2026 | 814.00 | 814.00 | 774.00 | 810.00 | 810.00 | 3.45% | 19,797 |
| Jul 21, 2026 | 777.00 | 794.00 | 773.00 | 783.00 | 783.00 | 0.77% | 11,277 |
| Jul 20, 2026 | 784.00 | 833.00 | 769.00 | 777.00 | 777.00 | -0.89% | 12,881 |
| Jul 16, 2026 | 790.00 | 808.00 | 754.00 | 784.00 | 784.00 | -0.76% | 9,090 |
| Jul 15, 2026 | 764.00 | 796.00 | 764.00 | 790.00 | 790.00 | 3.54% | 5,347 |
| Jul 14, 2026 | 760.00 | 790.00 | 734.00 | 763.00 | 763.00 | 0.39% | 5,302 |
| Jul 13, 2026 | 800.00 | 800.00 | 750.00 | 760.00 | 760.00 | -2.06% | 5,690 |
| Jul 10, 2026 | 769.00 | 800.00 | 753.00 | 776.00 | 776.00 | 0.91% | 23,302 |
| Jul 9, 2026 | 731.00 | 780.00 | 731.00 | 769.00 | 769.00 | 1.32% | 11,537 |
| Jul 8, 2026 | 726.00 | 759.00 | 723.00 | 759.00 | 759.00 | 3.13% | 10,612 |
| Jul 7, 2026 | 712.00 | 750.00 | 712.00 | 736.00 | 736.00 | 0.82% | 26,535 |
| Jul 6, 2026 | 736.00 | 745.00 | 712.00 | 730.00 | 730.00 | -0.82% | 16,135 |
| Jul 3, 2026 | 720.00 | 741.00 | 705.00 | 736.00 | 736.00 | 1.38% | 29,974 |
| Jul 2, 2026 | 753.00 | 753.00 | 726.00 | 726.00 | 726.00 | -4.47% | 28,451 |
| Jul 1, 2026 | 745.00 | 760.00 | 710.00 | 760.00 | 760.00 | 2.01% | 38,976 |
| Jun 30, 2026 | 689.00 | 757.00 | 689.00 | 745.00 | 745.00 | 8.13% | 62,453 |
| Jun 29, 2026 | 672.00 | 708.00 | 669.00 | 689.00 | 689.00 | -1.43% | 238,251 |
| Jun 26, 2026 | 750.00 | 750.00 | 659.00 | 699.00 | 699.00 | -2.92% | 95,772 |
| Jun 25, 2026 | 789.00 | 789.00 | 718.00 | 720.00 | 720.00 | -8.75% | 57,396 |
| Jun 24, 2026 | 730.00 | 798.00 | 730.00 | 789.00 | 789.00 | 6.91% | 35,170 |
| Jun 23, 2026 | 814.00 | 816.00 | 738.00 | 738.00 | 738.00 | -10.11% | 54,069 |
| Jun 22, 2026 | 870.00 | 890.00 | 821.00 | 821.00 | 821.00 | -5.63% | 21,025 |
| Jun 19, 2026 | 882.00 | 887.00 | 835.00 | 870.00 | 870.00 | -2.25% | 29,891 |
| Jun 18, 2026 | 933.00 | 938.00 | 856.00 | 890.00 | 890.00 | -4.61% | 19,790 |
| Jun 17, 2026 | 900.00 | 939.00 | 878.00 | 933.00 | 933.00 | 3.67% | 7,270 |
| Jun 16, 2026 | 883.00 | 906.00 | 881.00 | 900.00 | 900.00 | -0.77% | 7,652 |
| Jun 15, 2026 | 865.00 | 925.00 | 865.00 | 907.00 | 907.00 | 4.86% | 21,498 |
| Jun 12, 2026 | 868.00 | 930.00 | 850.00 | 865.00 | 865.00 | -0.35% | 27,387 |
| Jun 11, 2026 | 829.00 | 870.00 | 817.00 | 868.00 | 868.00 | 2.84% | 23,845 |
| Jun 10, 2026 | 827.00 | 867.00 | 801.00 | 844.00 | 844.00 | 4.46% | 38,360 |
| Jun 9, 2026 | 794.00 | 872.00 | 773.00 | 808.00 | 808.00 | 1.76% | 27,605 |
| Jun 8, 2026 | 835.00 | 835.00 | 792.00 | 794.00 | 794.00 | -4.91% | 43,889 |
| Jun 5, 2026 | 826.00 | 847.00 | 824.00 | 835.00 | 835.00 | 1.09% | 33,067 |
| Jun 4, 2026 | 798.00 | 850.00 | 795.00 | 826.00 | 826.00 | 0.12% | 32,932 |
| Jun 2, 2026 | 785.00 | 840.00 | 768.00 | 825.00 | 825.00 | 5.10% | 69,386 |
| Jun 1, 2026 | 859.00 | 859.00 | 774.00 | 785.00 | 785.00 | -8.61% | 125,187 |