Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea
· Delayed Price · Currency is KRW 818.00
-3.00 (-0.37%)
At close: Dec 5, 2025
Jeong Moon Information. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 808.00 | 817.00 | 805.00 | 806.00 | 806.00 | -0.25% | 34,854 |
| Oct 1, 2025 | 822.00 | 823.00 | 808.00 | 808.00 | 808.00 | -1.82% | 16,700 |
| Sep 30, 2025 | 830.00 | 830.00 | 814.00 | 823.00 | 823.00 | 0.86% | 28,496 |
| Sep 29, 2025 | 812.00 | 819.00 | 810.00 | 816.00 | 816.00 | -0.37% | 12,209 |
| Sep 26, 2025 | 820.00 | 832.00 | 803.00 | 819.00 | 819.00 | -0.73% | 45,445 |
| Sep 25, 2025 | 827.00 | 828.00 | 821.00 | 825.00 | 825.00 | -0.24% | 12,430 |
| Sep 24, 2025 | 828.00 | 828.00 | 819.00 | 827.00 | 827.00 | -0.12% | 34,104 |
| Sep 23, 2025 | 836.00 | 870.00 | 825.00 | 828.00 | 828.00 | -1.43% | 24,182 |
| Sep 22, 2025 | 831.00 | 860.00 | 818.00 | 840.00 | 840.00 | 0.36% | 43,938 |
| Sep 19, 2025 | 836.00 | 849.00 | 833.00 | 837.00 | 837.00 | 0.12% | 8,403 |
| Sep 18, 2025 | 833.00 | 841.00 | 832.00 | 836.00 | 836.00 | 0.36% | 16,792 |
| Sep 17, 2025 | 849.00 | 849.00 | 826.00 | 833.00 | 833.00 | 0.85% | 9,564 |
| Sep 16, 2025 | 865.00 | 865.00 | 826.00 | 826.00 | 826.00 | -2.13% | 9,924 |
| Sep 15, 2025 | 871.00 | 871.00 | 844.00 | 844.00 | 844.00 | -3.10% | 25,878 |
| Sep 12, 2025 | 859.00 | 875.00 | 857.00 | 871.00 | 871.00 | 0.81% | 4,031 |
| Sep 11, 2025 | 864.00 | 872.00 | 859.00 | 864.00 | 864.00 | - | 2,428 |
| Sep 10, 2025 | 877.00 | 881.00 | 864.00 | 864.00 | 864.00 | -1.48% | 27,288 |
| Sep 9, 2025 | 856.00 | 878.00 | 856.00 | 877.00 | 877.00 | 1.50% | 43,176 |
| Sep 8, 2025 | 857.00 | 865.00 | 851.00 | 864.00 | 864.00 | 0.82% | 6,625 |
| Sep 5, 2025 | 847.00 | 859.00 | 847.00 | 857.00 | 857.00 | 1.18% | 5,344 |
| Sep 4, 2025 | 845.00 | 853.00 | 845.00 | 847.00 | 847.00 | - | 17,751 |
| Sep 3, 2025 | 829.00 | 848.00 | 828.00 | 847.00 | 847.00 | 2.17% | 28,742 |
| Sep 2, 2025 | 821.00 | 830.00 | 815.00 | 829.00 | 829.00 | 0.97% | 44,198 |
| Sep 1, 2025 | 839.00 | 839.00 | 820.00 | 821.00 | 821.00 | -2.15% | 31,592 |
| Aug 29, 2025 | 848.00 | 848.00 | 836.00 | 839.00 | 839.00 | -1.06% | 11,302 |
| Aug 28, 2025 | 842.00 | 848.00 | 839.00 | 848.00 | 848.00 | 0.71% | 4,340 |
| Aug 27, 2025 | 862.00 | 862.00 | 842.00 | 842.00 | 842.00 | -1.75% | 14,638 |
| Aug 26, 2025 | 857.00 | 860.00 | 849.00 | 857.00 | 857.00 | - | 8,694 |
| Aug 25, 2025 | 844.00 | 862.00 | 836.00 | 857.00 | 857.00 | 1.54% | 27,789 |
| Aug 22, 2025 | 837.00 | 845.00 | 837.00 | 844.00 | 844.00 | 0.84% | 13,744 |
| Aug 21, 2025 | 833.00 | 839.00 | 825.00 | 837.00 | 837.00 | 0.24% | 13,922 |
| Aug 20, 2025 | 841.00 | 841.00 | 825.00 | 835.00 | 835.00 | -0.71% | 16,094 |
| Aug 19, 2025 | 862.00 | 862.00 | 829.00 | 841.00 | 841.00 | -2.44% | 63,364 |
| Aug 18, 2025 | 866.00 | 881.00 | 857.00 | 862.00 | 862.00 | -2.16% | 25,838 |
| Aug 14, 2025 | 880.00 | 891.00 | 873.00 | 881.00 | 881.00 | 0.11% | 3,364 |
| Aug 13, 2025 | 868.00 | 889.00 | 868.00 | 880.00 | 880.00 | 1.38% | 19,193 |
| Aug 12, 2025 | 883.00 | 885.00 | 861.00 | 868.00 | 868.00 | -1.70% | 42,232 |
| Aug 11, 2025 | 885.00 | 885.00 | 868.00 | 883.00 | 883.00 | -1.12% | 3,753 |
| Aug 8, 2025 | 875.00 | 894.00 | 866.00 | 893.00 | 893.00 | 2.17% | 6,630 |
| Aug 7, 2025 | 879.00 | 879.00 | 870.00 | 874.00 | 874.00 | -0.57% | 4,440 |
| Aug 6, 2025 | 871.00 | 881.00 | 871.00 | 879.00 | 879.00 | 0.92% | 7,783 |
| Aug 5, 2025 | 865.00 | 875.00 | 857.00 | 871.00 | 871.00 | 0.69% | 9,628 |
| Aug 4, 2025 | 858.00 | 880.00 | 850.00 | 865.00 | 865.00 | -0.12% | 23,755 |
| Aug 1, 2025 | 910.00 | 910.00 | 866.00 | 866.00 | 866.00 | -3.35% | 13,220 |
| Jul 31, 2025 | 893.00 | 900.00 | 885.00 | 896.00 | 896.00 | 1.24% | 10,185 |
| Jul 30, 2025 | 876.00 | 893.00 | 864.00 | 885.00 | 885.00 | 1.03% | 8,482 |
| Jul 29, 2025 | 865.00 | 881.00 | 856.00 | 876.00 | 876.00 | 0.57% | 39,418 |
| Jul 28, 2025 | 876.00 | 884.00 | 870.00 | 871.00 | 871.00 | -1.47% | 23,987 |
| Jul 25, 2025 | 903.00 | 904.00 | 882.00 | 884.00 | 884.00 | -1.34% | 11,995 |
| Jul 24, 2025 | 899.00 | 910.00 | 889.00 | 896.00 | 896.00 | -0.33% | 10,788 |
| Jul 23, 2025 | 890.00 | 901.00 | 885.00 | 899.00 | 899.00 | 1.01% | 12,239 |
| Jul 22, 2025 | 905.00 | 907.00 | 890.00 | 890.00 | 890.00 | -1.33% | 19,677 |
| Jul 21, 2025 | 900.00 | 907.00 | 889.00 | 902.00 | 902.00 | 0.22% | 25,722 |
| Jul 18, 2025 | 919.00 | 922.00 | 899.00 | 900.00 | 900.00 | -2.07% | 62,646 |
| Jul 17, 2025 | 912.00 | 920.00 | 902.00 | 919.00 | 919.00 | 0.66% | 12,287 |
| Jul 16, 2025 | 912.00 | 921.00 | 900.00 | 913.00 | 913.00 | 0.11% | 26,085 |
| Jul 15, 2025 | 923.00 | 933.00 | 912.00 | 912.00 | 912.00 | -2.56% | 32,382 |
| Jul 14, 2025 | 928.00 | 948.00 | 926.00 | 936.00 | 936.00 | -0.11% | 5,517 |
| Jul 11, 2025 | 940.00 | 958.00 | 925.00 | 937.00 | 937.00 | -0.32% | 22,904 |