JEONGMOON INFORMATION Co., Ltd. 033050
KRX · South Korea · Electronic Technology
KRW 810.00-2.00 (-0.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 810.00 | -0.25% | KRW 810.00 | KRW 815.00 | KRW 799.00 | 44.29K |
| 2026-10-01 | KRW 812.00 | +0.74% | KRW 806.00 | KRW 815.00 | KRW 799.00 | 14.47K |
| 2026-09-30 | KRW 806.00 | +0.25% | KRW 805.00 | KRW 817.00 | KRW 803.00 | 12.77K |
| 2026-09-29 | KRW 804.00 | 0.00% | KRW 810.00 | KRW 810.00 | KRW 795.00 | 2.44K |
| 2026-09-28 | KRW 804.00 | +0.12% | KRW 803.00 | KRW 806.00 | KRW 798.00 | 7.95K |
| 2026-09-23 | KRW 803.00 | -0.50% | KRW 815.00 | KRW 816.00 | KRW 800.00 | 17.94K |
| 2026-09-22 | KRW 807.00 | -3.24% | KRW 833.00 | KRW 840.00 | KRW 807.00 | 19.78K |
| 2026-09-21 | KRW 834.00 | -0.71% | KRW 838.00 | KRW 839.00 | KRW 805.00 | 47.96K |
| 2026-09-18 | KRW 840.00 | +0.24% | KRW 835.00 | KRW 849.00 | KRW 817.00 | 15.75K |
| 2026-09-17 | KRW 838.00 | +3.46% | KRW 806.00 | KRW 840.00 | KRW 806.00 | 34.52K |
| 2026-09-16 | KRW 810.00 | -0.61% | KRW 815.00 | KRW 825.00 | KRW 798.00 | 15.41K |
| 2026-09-15 | KRW 815.00 | +0.87% | KRW 808.00 | KRW 818.00 | KRW 801.00 | 14.09K |
| 2026-09-14 | KRW 808.00 | -1.58% | KRW 820.00 | KRW 824.00 | KRW 806.00 | 11.44K |
| 2026-09-11 | KRW 821.00 | -0.24% | KRW 823.00 | KRW 861.00 | KRW 808.00 | 24.73K |
| 2026-09-10 | KRW 823.00 | -0.96% | KRW 829.00 | KRW 830.00 | KRW 815.00 | 13.49K |
| 2026-09-09 | KRW 831.00 | +0.85% | KRW 821.00 | KRW 850.00 | KRW 814.00 | 28.32K |
| 2026-09-08 | KRW 824.00 | -0.12% | KRW 825.00 | KRW 833.00 | KRW 822.00 | 10.60K |
| 2026-09-07 | KRW 825.00 | -0.60% | KRW 830.00 | KRW 859.00 | KRW 821.00 | 33.15K |
| 2026-09-04 | KRW 830.00 | +1.10% | KRW 823.00 | KRW 835.00 | KRW 815.00 | 36.81K |
| 2026-09-03 | KRW 821.00 | +0.12% | KRW 828.00 | KRW 840.00 | KRW 816.00 | 82.50K |
| 2026-09-02 | KRW 820.00 | -1.91% | KRW 836.00 | KRW 840.00 | KRW 816.00 | 21.01K |
| 2026-09-01 | KRW 836.00 | -0.83% | KRW 850.00 | KRW 850.00 | KRW 824.00 | 27.00K |
| 2026-08-31 | KRW 843.00 | +0.96% | KRW 835.00 | KRW 858.00 | KRW 817.00 | 15.01K |
| 2026-08-28 | KRW 835.00 | +0.36% | KRW 839.00 | KRW 839.00 | KRW 820.00 | 14.15K |
| 2026-08-27 | KRW 832.00 | -2.69% | KRW 851.00 | KRW 870.00 | KRW 820.00 | 43.51K |
| 2026-08-26 | KRW 855.00 | +3.76% | KRW 824.00 | KRW 869.00 | KRW 806.00 | 95.33K |
| 2026-08-25 | KRW 824.00 | +0.49% | KRW 815.00 | KRW 825.00 | KRW 795.00 | 12.80K |
| 2026-08-24 | KRW 820.00 | -0.36% | KRW 823.00 | KRW 849.00 | KRW 800.00 | 16.38K |
| 2026-08-21 | KRW 823.00 | +0.24% | KRW 824.00 | KRW 824.00 | KRW 801.00 | 23.64K |
| 2026-08-20 | KRW 821.00 | +0.12% | KRW 820.00 | KRW 855.00 | KRW 813.00 | 28.74K |
| 2026-08-19 | KRW 820.00 | +0.37% | KRW 810.00 | KRW 821.00 | KRW 795.00 | 99.86K |
| 2026-08-18 | KRW 817.00 | -0.24% | KRW 812.00 | KRW 864.00 | KRW 809.00 | 105.35K |
| 2026-08-14 | KRW 819.00 | -0.49% | KRW 839.00 | KRW 863.00 | KRW 798.00 | 231.97K |
| 2026-08-13 | KRW 823.00 | -4.30% | KRW 858.00 | KRW 887.00 | KRW 784.00 | 406.86K |
| 2026-08-12 | KRW 860.00 | -8.51% | KRW 949.00 | KRW 949.00 | KRW 855.00 | 242.04K |
| 2026-08-11 | KRW 940.00 | +1.51% | KRW 965.00 | KRW 965.00 | KRW 869.00 | 207.92K |
| 2026-08-10 | KRW 926.00 | -1.07% | KRW 936.00 | KRW 937.00 | KRW 864.00 | 74.61K |
| 2026-08-07 | KRW 936.00 | +1.74% | KRW 956.00 | KRW 956.00 | KRW 850.00 | 397.29K |
| 2026-08-06 | KRW 920.00 | -1.39% | KRW 933.00 | KRW 933.00 | KRW 886.00 | 24.14K |
| 2026-08-05 | KRW 933.00 | +0.97% | KRW 924.00 | KRW 957.00 | KRW 924.00 | 17.34K |
| 2026-08-04 | KRW 924.00 | +1.09% | KRW 914.00 | KRW 924.00 | KRW 891.00 | 45.10K |
| 2026-08-03 | KRW 914.00 | -2.66% | KRW 939.00 | KRW 964.00 | KRW 914.00 | 282.07K |
| 2026-07-31 | KRW 939.00 | +4.57% | KRW 889.00 | KRW 940.00 | KRW 889.00 | 137.88K |
| 2026-07-30 | KRW 898.00 | +0.56% | KRW 874.00 | KRW 901.00 | KRW 873.00 | 53.63K |
| 2026-07-29 | KRW 893.00 | +2.88% | KRW 822.00 | KRW 907.00 | KRW 822.00 | 64.26K |
| 2026-07-28 | KRW 868.00 | +2.72% | KRW 838.00 | KRW 868.00 | KRW 785.00 | 29.72K |
| 2026-07-27 | KRW 845.00 | +5.89% | KRW 791.00 | KRW 848.00 | KRW 785.00 | 24.25K |
| 2026-07-24 | KRW 798.00 | +1.01% | KRW 794.00 | KRW 822.00 | KRW 770.00 | 8.95K |
| 2026-07-23 | KRW 790.00 | -2.47% | KRW 803.00 | KRW 803.00 | KRW 777.00 | 16.03K |
| 2026-07-22 | KRW 810.00 | +3.45% | KRW 814.00 | KRW 814.00 | KRW 774.00 | 19.80K |
| 2026-07-21 | KRW 783.00 | +0.77% | KRW 777.00 | KRW 794.00 | KRW 773.00 | 11.28K |
| 2026-07-20 | KRW 777.00 | -0.89% | KRW 784.00 | KRW 833.00 | KRW 769.00 | 12.88K |
| 2026-07-16 | KRW 784.00 | -0.76% | KRW 790.00 | KRW 808.00 | KRW 754.00 | 9.09K |
| 2026-07-15 | KRW 790.00 | +3.54% | KRW 764.00 | KRW 796.00 | KRW 764.00 | 5.35K |
| 2026-07-14 | KRW 763.00 | +0.39% | KRW 760.00 | KRW 790.00 | KRW 734.00 | 101.11K |
| 2026-07-13 | KRW 760.00 | -2.06% | KRW 800.00 | KRW 800.00 | KRW 750.00 | 5.72K |
| 2026-07-10 | KRW 776.00 | +0.91% | KRW 769.00 | KRW 800.00 | KRW 753.00 | 23.30K |
| 2026-07-09 | KRW 769.00 | +1.32% | KRW 731.00 | KRW 780.00 | KRW 731.00 | 11.54K |
| 2026-07-08 | KRW 759.00 | +3.13% | KRW 726.00 | KRW 759.00 | KRW 723.00 | 10.61K |
| 2026-07-07 | KRW 736.00 | +0.82% | KRW 712.00 | KRW 750.00 | KRW 712.00 | 26.54K |
| 2026-07-06 | KRW 730.00 | -0.82% | KRW 736.00 | KRW 745.00 | KRW 712.00 | 16.14K |
| 2026-07-03 | KRW 736.00 | +1.38% | KRW 720.00 | KRW 741.00 | KRW 705.00 | 29.97K |
| 2026-07-02 | KRW 726.00 | -4.47% | KRW 753.00 | KRW 753.00 | KRW 726.00 | 28.46K |
| 2026-07-01 | KRW 760.00 | +2.01% | KRW 745.00 | KRW 760.00 | KRW 710.00 | 38.98K |
| 2026-06-30 | KRW 745.00 | +8.13% | KRW 689.00 | KRW 757.00 | KRW 689.00 | 62.45K |
| 2026-06-29 | KRW 689.00 | -1.43% | KRW 672.00 | KRW 708.00 | KRW 669.00 | 238.95K |
| 2026-06-26 | KRW 699.00 | -2.92% | KRW 750.00 | KRW 750.00 | KRW 659.00 | 95.77K |
| 2026-06-25 | KRW 720.00 | -8.75% | KRW 789.00 | KRW 789.00 | KRW 718.00 | 57.40K |
| 2026-06-24 | KRW 789.00 | +6.91% | KRW 730.00 | KRW 798.00 | KRW 730.00 | 35.17K |
| 2026-06-23 | KRW 738.00 | -10.11% | KRW 814.00 | KRW 816.00 | KRW 738.00 | 54.26K |
| 2026-06-22 | KRW 821.00 | -5.63% | KRW 870.00 | KRW 890.00 | KRW 821.00 | 21.03K |
| 2026-06-19 | KRW 870.00 | -2.25% | KRW 882.00 | KRW 887.00 | KRW 835.00 | 29.89K |
| 2026-06-18 | KRW 890.00 | -4.61% | KRW 933.00 | KRW 938.00 | KRW 856.00 | 19.79K |
| 2026-06-17 | KRW 933.00 | +3.67% | KRW 900.00 | KRW 939.00 | KRW 878.00 | 7.27K |
| 2026-06-16 | KRW 900.00 | -0.77% | KRW 883.00 | KRW 906.00 | KRW 881.00 | 7.65K |
| 2026-06-15 | KRW 907.00 | +4.86% | KRW 865.00 | KRW 925.00 | KRW 865.00 | 21.50K |
| 2026-06-12 | KRW 865.00 | -0.35% | KRW 868.00 | KRW 930.00 | KRW 850.00 | 27.39K |
| 2026-06-11 | KRW 868.00 | +2.84% | KRW 829.00 | KRW 870.00 | KRW 817.00 | 23.85K |
| 2026-06-10 | KRW 844.00 | +4.46% | KRW 827.00 | KRW 867.00 | KRW 801.00 | 38.36K |
| 2026-06-09 | KRW 808.00 | +1.76% | KRW 794.00 | KRW 872.00 | KRW 773.00 | 27.61K |
| 2026-06-08 | KRW 794.00 | -4.91% | KRW 835.00 | KRW 835.00 | KRW 792.00 | 43.89K |
| 2026-06-05 | KRW 835.00 | +1.09% | KRW 826.00 | KRW 847.00 | KRW 824.00 | 33.07K |
| 2026-06-04 | KRW 826.00 | +0.12% | KRW 798.00 | KRW 850.00 | KRW 795.00 | 32.93K |
| 2026-06-02 | KRW 825.00 | +5.10% | KRW 785.00 | KRW 840.00 | KRW 768.00 | 69.39K |
| 2026-06-01 | KRW 785.00 | -8.61% | KRW 859.00 | KRW 859.00 | KRW 774.00 | 125.19K |
| 2026-05-29 | KRW 859.00 | -3.37% | KRW 889.00 | KRW 889.00 | KRW 849.00 | 57.62K |
| 2026-05-28 | KRW 889.00 | +2.07% | KRW 871.00 | KRW 889.00 | KRW 851.00 | 49.86K |
| 2026-05-27 | KRW 871.00 | -4.70% | KRW 914.00 | KRW 914.00 | KRW 850.00 | 99.14K |
| 2026-05-26 | KRW 914.00 | -5.28% | KRW 965.00 | KRW 967.00 | KRW 904.00 | 60.01K |
| 2026-05-22 | KRW 965.00 | +0.63% | KRW 964.00 | KRW 980.00 | KRW 945.00 | 16.06K |