Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea · Delayed Price · Currency is KRW 803.00
-4.00 (-0.50%)
At close: Sep 23, 2026
Jeong Moon Information. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 815.00 | 816.00 | 800.00 | 803.00 | 803.00 | -0.50% | 17,944 |
| Sep 22, 2026 | 833.00 | 840.00 | 807.00 | 807.00 | 807.00 | -3.24% | 19,782 |
| Sep 21, 2026 | 838.00 | 839.00 | 805.00 | 834.00 | 834.00 | -0.71% | 47,959 |
| Sep 18, 2026 | 835.00 | 849.00 | 817.00 | 840.00 | 840.00 | 0.24% | 15,752 |
| Sep 17, 2026 | 806.00 | 840.00 | 806.00 | 838.00 | 838.00 | 3.46% | 34,517 |
| Sep 16, 2026 | 815.00 | 825.00 | 798.00 | 810.00 | 810.00 | -0.61% | 15,408 |
| Sep 15, 2026 | 808.00 | 818.00 | 801.00 | 815.00 | 815.00 | 0.87% | 14,085 |
| Sep 14, 2026 | 820.00 | 824.00 | 806.00 | 808.00 | 808.00 | -1.58% | 11,439 |
| Sep 11, 2026 | 823.00 | 861.00 | 808.00 | 821.00 | 821.00 | -0.24% | 24,731 |
| Sep 10, 2026 | 829.00 | 830.00 | 815.00 | 823.00 | 823.00 | -0.96% | 13,487 |
| Sep 9, 2026 | 821.00 | 850.00 | 814.00 | 831.00 | 831.00 | 0.85% | 28,323 |
| Sep 8, 2026 | 825.00 | 833.00 | 822.00 | 824.00 | 824.00 | -0.12% | 10,597 |
| Sep 7, 2026 | 830.00 | 859.00 | 821.00 | 825.00 | 825.00 | -0.60% | 33,152 |
| Sep 4, 2026 | 823.00 | 835.00 | 815.00 | 830.00 | 830.00 | 1.10% | 36,799 |
| Sep 3, 2026 | 828.00 | 840.00 | 816.00 | 821.00 | 821.00 | 0.12% | 82,499 |
| Sep 2, 2026 | 836.00 | 840.00 | 816.00 | 820.00 | 820.00 | -1.91% | 21,005 |
| Sep 1, 2026 | 850.00 | 850.00 | 824.00 | 836.00 | 836.00 | -0.83% | 26,966 |
| Aug 31, 2026 | 835.00 | 858.00 | 817.00 | 843.00 | 843.00 | 0.96% | 12,539 |
| Aug 28, 2026 | 839.00 | 839.00 | 820.00 | 835.00 | 835.00 | 0.36% | 14,154 |
| Aug 27, 2026 | 851.00 | 870.00 | 820.00 | 832.00 | 832.00 | -2.69% | 43,508 |
| Aug 26, 2026 | 824.00 | 869.00 | 806.00 | 855.00 | 855.00 | 3.76% | 95,330 |
| Aug 25, 2026 | 815.00 | 825.00 | 795.00 | 824.00 | 824.00 | 0.49% | 12,802 |
| Aug 24, 2026 | 823.00 | 849.00 | 800.00 | 820.00 | 820.00 | -0.36% | 16,376 |
| Aug 21, 2026 | 824.00 | 824.00 | 801.00 | 823.00 | 823.00 | 0.24% | 23,635 |
| Aug 20, 2026 | 820.00 | 855.00 | 813.00 | 821.00 | 821.00 | 0.12% | 28,739 |
| Aug 19, 2026 | 810.00 | 821.00 | 795.00 | 820.00 | 820.00 | 0.37% | 99,859 |
| Aug 18, 2026 | 812.00 | 864.00 | 809.00 | 817.00 | 817.00 | -0.24% | 105,354 |
| Aug 14, 2026 | 839.00 | 863.00 | 798.00 | 819.00 | 819.00 | -0.49% | 231,973 |
| Aug 13, 2026 | 858.00 | 887.00 | 784.00 | 823.00 | 823.00 | -4.30% | 405,484 |
| Aug 12, 2026 | 949.00 | 949.00 | 855.00 | 860.00 | 860.00 | -8.51% | 242,035 |
| 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 |