Jeong Moon Information. Co., Ltd (KOSDAQ:033050)
South Korea
· Delayed Price · Currency is KRW 1,086.00
+44.00 (4.22%)
At close: Apr 28, 2026
Jeong Moon Information. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60,924 |
| Apr 27, 2026 | 1,032.00 | 1,047.00 | 1,027.00 | 1,042.00 | 1,042.00 | - | 48,390 |
| 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% | 63,870 |
| Apr 22, 2026 | 1,094.00 | 1,122.00 | 1,039.00 | 1,108.00 | 1,108.00 | 1.47% | 246,693 |
| 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% | 147,758 |
| 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% | 83,093 |
| 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% | 85,876 |
| 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% | 31,002 |
| 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% | 135,490 |
| Mar 30, 2026 | 843.00 | 856.00 | 820.00 | 846.00 | 846.00 | -1.28% | 110,916 |
| 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% | 69,130 |
| 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% | 69,431 |
| 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% | 65,664 |
| Mar 12, 2026 | 904.00 | 919.00 | 879.00 | 907.00 | 907.00 | 0.33% | 22,100 |
| Mar 11, 2026 | 912.00 | 912.00 | 870.00 | 904.00 | 904.00 | - | 49,854 |
| Mar 10, 2026 | 872.00 | 915.00 | 860.00 | 904.00 | 904.00 | 2.73% | 27,924 |
| 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 |