Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea · Delayed Price · Currency is KRW 959.00
-1.00 (-0.10%)
At close: May 21, 2026
Jeong Moon Information. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 960.00 | 980.00 | 926.00 | 959.00 | 959.00 | -0.10% | 29,097 |
| May 20, 2026 | 957.00 | 965.00 | 919.00 | 960.00 | 960.00 | 0.42% | 23,790 |
| May 19, 2026 | 950.00 | 995.00 | 933.00 | 956.00 | 956.00 | 1.49% | 69,336 |
| May 18, 2026 | 965.00 | 1,003.00 | 891.00 | 942.00 | 942.00 | -3.19% | 139,068 |
| May 15, 2026 | 986.00 | 1,002.00 | 973.00 | 973.00 | 973.00 | -0.41% | 38,171 |
| May 14, 2026 | 970.00 | 1,010.00 | 963.00 | 977.00 | 977.00 | -3.27% | 76,122 |
| May 13, 2026 | 996.00 | 1,014.00 | 970.00 | 1,010.00 | 1,010.00 | 1.51% | 69,783 |
| May 12, 2026 | 995.00 | 1,020.00 | 973.00 | 995.00 | 995.00 | -0.40% | 58,019 |
| May 11, 2026 | 1,000.00 | 1,017.00 | 995.00 | 999.00 | 999.00 | -1.09% | 43,485 |
| May 8, 2026 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 0.30% | 31,444 |
| May 7, 2026 | 1,031.00 | 1,057.00 | 997.00 | 1,007.00 | 1,007.00 | -2.33% | 37,175 |
| May 6, 2026 | 1,008.00 | 1,040.00 | 992.00 | 1,031.00 | 1,031.00 | 2.28% | 98,886 |
| May 4, 2026 | 1,025.00 | 1,028.00 | 999.00 | 1,008.00 | 1,008.00 | -1.66% | 76,858 |
| Apr 30, 2026 | 1,070.00 | 1,074.00 | 1,015.00 | 1,025.00 | 1,025.00 | -5.00% | 89,872 |
| Apr 29, 2026 | 1,086.00 | 1,097.00 | 1,030.00 | 1,079.00 | 1,079.00 | -0.64% | 89,058 |
| Apr 28, 2026 | 1,033.00 | 1,092.00 | 1,022.00 | 1,086.00 | 1,086.00 | 4.22% | 60,934 |
| Apr 27, 2026 | 1,032.00 | 1,047.00 | 1,027.00 | 1,042.00 | 1,042.00 | - | 49,642 |
| Apr 24, 2026 | 1,043.00 | 1,043.00 | 1,003.00 | 1,042.00 | 1,042.00 | 0.87% | 104,371 |
| Apr 23, 2026 | 1,108.00 | 1,108.00 | 1,028.00 | 1,033.00 | 1,033.00 | -6.77% | 63,971 |
| Apr 22, 2026 | 1,094.00 | 1,122.00 | 1,039.00 | 1,108.00 | 1,108.00 | 1.47% | 246,891 |
| Apr 21, 2026 | 1,044.00 | 1,092.00 | 1,039.00 | 1,092.00 | 1,092.00 | 4.60% | 195,566 |
| Apr 20, 2026 | 993.00 | 1,047.00 | 993.00 | 1,044.00 | 1,044.00 | 3.78% | 147,921 |
| Apr 17, 2026 | 1,003.00 | 1,025.00 | 993.00 | 1,006.00 | 1,006.00 | 0.30% | 58,915 |
| Apr 16, 2026 | 986.00 | 1,010.00 | 977.00 | 1,003.00 | 1,003.00 | 1.72% | 47,810 |
| Apr 15, 2026 | 965.00 | 991.00 | 960.00 | 986.00 | 986.00 | 2.18% | 83,280 |
| Apr 14, 2026 | 938.00 | 966.00 | 936.00 | 965.00 | 965.00 | 2.88% | 110,754 |
| Apr 13, 2026 | 935.00 | 948.00 | 930.00 | 938.00 | 938.00 | 0.32% | 59,799 |
| Apr 10, 2026 | 906.00 | 950.00 | 905.00 | 935.00 | 935.00 | 3.20% | 25,071 |
| Apr 9, 2026 | 932.00 | 935.00 | 890.00 | 906.00 | 906.00 | -1.84% | 17,017 |
| Apr 8, 2026 | 930.00 | 956.00 | 920.00 | 923.00 | 923.00 | -0.75% | 86,376 |
| Apr 7, 2026 | 888.00 | 950.00 | 888.00 | 930.00 | 930.00 | 4.73% | 61,487 |
| Apr 6, 2026 | 893.00 | 946.00 | 888.00 | 888.00 | 888.00 | -1.44% | 33,884 |
| Apr 3, 2026 | 920.00 | 920.00 | 892.00 | 901.00 | 901.00 | 1.58% | 31,532 |
| 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% | 135,500 |
| Mar 30, 2026 | 843.00 | 856.00 | 820.00 | 846.00 | 846.00 | -1.28% | 110,917 |
| 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% | 69,131 |
| 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% | 69,455 |
| 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% | 93,665 |
| Mar 12, 2026 | 904.00 | 919.00 | 879.00 | 907.00 | 907.00 | 0.33% | 22,112 |
| Mar 11, 2026 | 912.00 | 912.00 | 870.00 | 904.00 | 904.00 | - | 49,855 |