Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea
· Delayed Price · Currency is KRW 880.00
-14.00 (-1.57%)
At close: Mar 9, 2026
Jeong Moon Information. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 18, 2025 | 782.00 | 813.00 | 765.00 | 800.00 | 800.00 | 2.83% | 56,477 |
| Nov 17, 2025 | 789.00 | 888.00 | 752.00 | 778.00 | 778.00 | -0.89% | 690,024 |
| Nov 14, 2025 | 785.00 | 792.00 | 777.00 | 785.00 | 785.00 | - | 5,736 |
| Nov 13, 2025 | 771.00 | 785.00 | 771.00 | 785.00 | 785.00 | 1.16% | 8,939 |
| Nov 12, 2025 | 763.00 | 779.00 | 760.00 | 776.00 | 776.00 | 0.78% | 11,422 |
| Nov 11, 2025 | 759.00 | 772.00 | 759.00 | 770.00 | 770.00 | 1.99% | 2,144 |
| Nov 10, 2025 | 736.00 | 757.00 | 736.00 | 755.00 | 755.00 | 0.67% | 47,855 |
| Nov 7, 2025 | 754.00 | 755.00 | 739.00 | 750.00 | 750.00 | -1.57% | 15,705 |
| Nov 6, 2025 | 750.00 | 778.00 | 750.00 | 762.00 | 762.00 | 0.40% | 5,523 |
| Nov 5, 2025 | 757.00 | 774.00 | 757.00 | 759.00 | 759.00 | 0.26% | 26,449 |
| Nov 4, 2025 | 766.00 | 776.00 | 745.00 | 757.00 | 757.00 | -2.45% | 61,099 |
| Nov 3, 2025 | 781.00 | 797.00 | 760.00 | 776.00 | 776.00 | -1.15% | 31,874 |
| Oct 31, 2025 | 787.00 | 801.00 | 780.00 | 785.00 | 785.00 | -1.01% | 35,857 |
| Oct 30, 2025 | 801.00 | 819.00 | 792.00 | 793.00 | 793.00 | -1.00% | 35,295 |
| Oct 29, 2025 | 805.00 | 805.00 | 792.00 | 801.00 | 801.00 | -0.50% | 17,098 |
| Oct 28, 2025 | 805.00 | 805.00 | 790.00 | 805.00 | 805.00 | - | 33,305 |
| Oct 27, 2025 | 804.00 | 808.00 | 797.00 | 805.00 | 805.00 | 0.12% | 11,504 |
| Oct 24, 2025 | 803.00 | 808.00 | 801.00 | 804.00 | 804.00 | -0.86% | 15,676 |
| Oct 23, 2025 | 808.00 | 817.00 | 801.00 | 811.00 | 811.00 | 0.37% | 13,849 |
| Oct 22, 2025 | 791.00 | 812.00 | 774.00 | 808.00 | 808.00 | 2.15% | 50,612 |
| Oct 21, 2025 | 805.00 | 811.00 | 779.00 | 791.00 | 791.00 | -1.25% | 48,121 |
| Oct 20, 2025 | 790.00 | 810.00 | 790.00 | 801.00 | 801.00 | -0.12% | 19,429 |
| Oct 17, 2025 | 818.00 | 818.00 | 802.00 | 802.00 | 802.00 | -0.25% | 21,607 |
| Oct 16, 2025 | 807.00 | 811.00 | 799.00 | 804.00 | 804.00 | -0.37% | 13,637 |
| Oct 15, 2025 | 783.00 | 809.00 | 783.00 | 807.00 | 807.00 | 2.28% | 16,718 |
| Oct 14, 2025 | 800.00 | 800.00 | 784.00 | 789.00 | 789.00 | -1.38% | 29,034 |
| Oct 13, 2025 | 799.00 | 809.00 | 796.00 | 800.00 | 800.00 | -1.11% | 28,445 |
| Oct 10, 2025 | 810.00 | 812.00 | 800.00 | 809.00 | 809.00 | 0.37% | 7,911 |