Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-14 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-13 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-12 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-08 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-07 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-06 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-02 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-10-01 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-09-30 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-09-29 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0 |
| 2026-09-28 | 405.00 | 520.00 | 365.00 | 436.00 | 436.00 | 1,588,454 |
| 2026-09-23 | 424.00 | 438.00 | 405.00 | 405.00 | 405.00 | 528,315 |
| 2026-09-22 | 485.00 | 502.00 | 427.00 | 427.00 | 427.00 | 477,285 |
| 2026-09-21 | 482.00 | 545.00 | 482.00 | 484.00 | 484.00 | 754,452 |
| 2026-09-18 | 481.00 | 587.00 | 461.00 | 482.00 | 482.00 | 2,194,555 |
| 2026-09-17 | 500.00 | 531.00 | 384.00 | 469.00 | 469.00 | 1,784,954 |
| 2026-09-16 | 495.00 | 598.00 | 494.00 | 517.00 | 517.00 | 1,291,199 |
| 2026-09-15 | 596.00 | 596.00 | 495.00 | 495.00 | 495.00 | 578,312 |
| 2026-09-14 | 648.00 | 771.00 | 562.00 | 575.00 | 575.00 | 1,746,800 |
| 2026-09-11 | 677.00 | 677.00 | 560.00 | 604.00 | 604.00 | 955,490 |
| 2026-09-10 | 783.00 | 783.00 | 673.00 | 680.00 | 680.00 | 745,276 |
| 2026-09-09 | 829.00 | 868.00 | 745.00 | 783.00 | 783.00 | 565,631 |
| 2026-09-08 | 920.00 | 936.00 | 829.00 | 829.00 | 829.00 | 528,462 |
| 2026-09-07 | 1,009.00 | 1,009.00 | 842.00 | 931.00 | 931.00 | 650,382 |
| 2026-09-04 | 1,075.00 | 1,109.00 | 979.00 | 1,009.00 | 1,009.00 | 352,490 |
| 2026-09-03 | 1,073.00 | 1,110.00 | 1,061.00 | 1,085.00 | 1,085.00 | 165,282 |
| 2026-09-02 | 1,050.00 | 1,150.00 | 1,040.00 | 1,081.00 | 1,081.00 | 220,947 |
| 2026-09-01 | 1,115.00 | 1,190.00 | 1,014.00 | 1,084.00 | 1,084.00 | 474,248 |
| 2026-08-31 | 928.00 | 1,178.00 | 883.00 | 1,115.00 | 1,115.00 | 1,930,621 |
| 2026-08-28 | 886.00 | 929.00 | 855.00 | 928.00 | 928.00 | 142,892 |
| 2026-08-27 | 841.00 | 905.00 | 816.00 | 886.00 | 886.00 | 129,774 |
| 2026-08-26 | 829.00 | 841.00 | 803.00 | 841.00 | 841.00 | 160,647 |
| 2026-08-25 | 829.00 | 869.00 | 798.00 | 829.00 | 829.00 | 167,983 |
| 2026-08-24 | 849.00 | 849.00 | 805.00 | 829.00 | 829.00 | 105,522 |
| 2026-08-21 | 813.00 | 890.00 | 804.00 | 849.00 | 849.00 | 149,400 |
| 2026-08-20 | 884.00 | 895.00 | 835.00 | 840.00 | 840.00 | 210,164 |
| 2026-08-19 | 861.00 | 900.00 | 830.00 | 884.00 | 884.00 | 135,103 |
| 2026-08-18 | 859.00 | 959.00 | 841.00 | 859.00 | 859.00 | 374,468 |
| 2026-08-14 | 885.00 | 918.00 | 822.00 | 859.00 | 859.00 | 216,339 |
| 2026-08-13 | 831.00 | 880.00 | 814.00 | 846.00 | 846.00 | 195,112 |
| 2026-08-12 | 827.00 | 866.00 | 816.00 | 831.00 | 831.00 | 178,431 |
| 2026-08-11 | 819.00 | 838.00 | 802.00 | 824.00 | 824.00 | 135,680 |
| 2026-08-10 | 788.00 | 831.00 | 785.00 | 820.00 | 820.00 | 149,254 |
| 2026-08-07 | 781.00 | 860.00 | 780.00 | 785.00 | 785.00 | 261,141 |
| 2026-08-06 | 779.00 | 800.00 | 765.00 | 780.00 | 780.00 | 102,979 |
| 2026-08-05 | 835.00 | 850.00 | 780.00 | 780.00 | 780.00 | 326,630 |
| 2026-08-04 | 795.00 | 889.00 | 788.00 | 835.00 | 835.00 | 594,430 |
| 2026-08-03 | 752.00 | 859.00 | 741.00 | 795.00 | 795.00 | 403,392 |
| 2026-07-31 | 739.00 | 783.00 | 706.00 | 762.00 | 762.00 | 323,428 |
| 2026-07-30 | 800.00 | 836.00 | 724.00 | 733.00 | 733.00 | 243,747 |
| 2026-07-29 | 845.00 | 890.00 | 734.00 | 799.00 | 799.00 | 274,129 |
| 2026-07-28 | 899.00 | 902.00 | 818.00 | 846.00 | 846.00 | 388,296 |
| 2026-07-27 | 952.00 | 1,042.00 | 891.00 | 900.00 | 900.00 | 622,649 |
| 2026-07-24 | 1,127.00 | 1,191.00 | 950.00 | 953.00 | 953.00 | 1,213,106 |
| 2026-07-23 | 1,171.00 | 1,493.00 | 1,081.00 | 1,096.00 | 1,096.00 | 4,417,563 |
| 2026-07-22 | 1,029.00 | 1,753.00 | 961.00 | 1,235.00 | 1,235.00 | 6,262,224 |
| 2026-07-21 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 0 |
| 2026-07-20 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 180,079 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.