Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 384.00 | 393.00 | 382.00 | 382.00 | 1,910.00 | 16,357 |
| 2024-07-22 | 389.00 | 390.00 | 383.00 | 384.00 | 1,920.00 | 15,858 |
| 2024-07-19 | 384.00 | 388.00 | 383.00 | 387.00 | 1,935.00 | 13,920 |
| 2024-07-18 | 381.00 | 394.00 | 380.00 | 384.00 | 1,920.00 | 14,242 |
| 2024-07-17 | 386.00 | 393.00 | 383.00 | 385.00 | 1,925.00 | 16,382 |
| 2024-07-16 | 389.00 | 392.00 | 383.00 | 387.00 | 1,935.00 | 13,996 |
| 2024-07-15 | 396.00 | 400.00 | 391.00 | 393.00 | 1,965.00 | 11,808 |
| 2024-07-12 | 391.00 | 397.00 | 388.00 | 393.00 | 1,965.00 | 29,041 |
| 2024-07-11 | 392.00 | 396.00 | 384.00 | 393.00 | 1,965.00 | 25,353 |
| 2024-07-10 | 389.00 | 392.00 | 386.00 | 391.00 | 1,955.00 | 13,314 |
| 2024-07-09 | 388.00 | 390.00 | 382.00 | 390.00 | 1,950.00 | 20,055 |
| 2024-07-08 | 381.00 | 389.00 | 379.00 | 382.00 | 1,910.00 | 38,128 |
| 2024-07-05 | 380.00 | 385.00 | 380.00 | 381.00 | 1,905.00 | 18,884 |
| 2024-07-04 | 387.00 | 387.00 | 378.00 | 380.00 | 1,900.00 | 40,421 |
| 2024-07-03 | 390.00 | 395.00 | 384.00 | 387.00 | 1,935.00 | 36,224 |
| 2024-07-02 | 397.00 | 399.00 | 389.00 | 392.00 | 1,960.00 | 54,785 |
| 2024-07-01 | 398.00 | 400.00 | 395.00 | 397.00 | 1,985.00 | 25,942 |
| 2024-06-28 | 398.00 | 414.00 | 398.00 | 400.00 | 2,000.00 | 40,450 |
| 2024-06-27 | 408.00 | 408.00 | 397.00 | 397.00 | 1,985.00 | 42,171 |
| 2024-06-26 | 422.00 | 424.00 | 400.00 | 408.00 | 2,040.00 | 87,154 |
| 2024-06-25 | 417.00 | 424.00 | 398.00 | 424.00 | 2,120.00 | 128,041 |
| 2024-06-24 | 391.00 | 492.00 | 391.00 | 416.00 | 2,080.00 | 1,724,831 |
| 2024-06-21 | 414.00 | 416.00 | 391.00 | 391.00 | 1,955.00 | 36,600 |
| 2024-06-20 | 413.00 | 417.00 | 410.00 | 413.00 | 2,065.00 | 13,597 |
| 2024-06-19 | 420.00 | 425.00 | 410.00 | 413.00 | 2,065.00 | 18,673 |
| 2024-06-18 | 422.00 | 426.00 | 415.00 | 418.00 | 2,090.00 | 19,974 |
| 2024-06-17 | 424.00 | 435.00 | 420.00 | 420.00 | 2,100.00 | 25,950 |
| 2024-06-14 | 422.00 | 429.00 | 419.00 | 426.00 | 2,130.00 | 11,722 |
| 2024-06-13 | 428.00 | 435.00 | 424.00 | 424.00 | 2,120.00 | 12,580 |
| 2024-06-12 | 428.00 | 442.00 | 427.00 | 428.00 | 2,140.00 | 13,462 |
| 2024-06-11 | 430.00 | 433.00 | 423.00 | 430.00 | 2,150.00 | 24,257 |
| 2024-06-10 | 447.00 | 447.00 | 414.00 | 432.00 | 2,160.00 | 48,012 |
| 2024-06-07 | 447.00 | 454.00 | 432.00 | 447.00 | 2,235.00 | 16,267 |
| 2024-06-05 | 453.00 | 455.00 | 443.00 | 447.00 | 2,235.00 | 21,188 |
| 2024-06-04 | 444.00 | 454.00 | 442.00 | 453.00 | 2,265.00 | 39,645 |
| 2024-06-03 | 454.00 | 454.00 | 444.00 | 449.00 | 2,245.00 | 35,630 |
| 2024-05-31 | 456.00 | 459.00 | 452.00 | 454.00 | 2,270.00 | 11,425 |
| 2024-05-30 | 459.00 | 460.00 | 451.00 | 459.00 | 2,295.00 | 12,429 |
| 2024-05-29 | 460.00 | 464.00 | 451.00 | 459.00 | 2,295.00 | 10,371 |
| 2024-05-28 | 465.00 | 465.00 | 455.00 | 456.00 | 2,280.00 | 12,991 |
| 2024-05-27 | 475.00 | 475.00 | 454.00 | 457.00 | 2,285.00 | 10,623 |
| 2024-05-24 | 461.00 | 464.00 | 455.00 | 457.00 | 2,285.00 | 15,684 |
| 2024-05-23 | 462.00 | 463.00 | 455.00 | 459.00 | 2,295.00 | 9,589 |
| 2024-05-22 | 462.00 | 463.00 | 456.00 | 461.00 | 2,305.00 | 6,907 |
| 2024-05-21 | 460.00 | 470.00 | 452.00 | 462.00 | 2,310.00 | 12,928 |
| 2024-05-20 | 469.00 | 469.00 | 453.00 | 459.00 | 2,295.00 | 18,662 |
| 2024-05-17 | 479.00 | 480.00 | 457.00 | 464.00 | 2,320.00 | 18,043 |
| 2024-05-16 | 489.00 | 489.00 | 470.00 | 477.00 | 2,385.00 | 21,226 |
| 2024-05-14 | 491.00 | 492.00 | 487.00 | 492.00 | 2,460.00 | 7,675 |
| 2024-05-13 | 491.00 | 497.00 | 486.00 | 491.00 | 2,455.00 | 21,392 |
| 2024-05-10 | 482.00 | 496.00 | 481.00 | 492.00 | 2,460.00 | 35,177 |
| 2024-05-09 | 471.00 | 481.00 | 468.00 | 481.00 | 2,405.00 | 26,168 |
| 2024-05-08 | 468.00 | 470.00 | 464.00 | 470.00 | 2,350.00 | 13,520 |
| 2024-05-07 | 462.00 | 469.00 | 461.00 | 468.00 | 2,340.00 | 17,572 |
| 2024-05-03 | 459.00 | 466.00 | 459.00 | 466.00 | 2,330.00 | 19,929 |
| 2024-05-02 | 459.00 | 465.00 | 450.00 | 462.00 | 2,310.00 | 19,087 |
| 2024-04-30 | 455.00 | 461.00 | 455.00 | 459.00 | 2,295.00 | 9,487 |
| 2024-04-29 | 463.00 | 469.00 | 444.00 | 455.00 | 2,275.00 | 76,782 |
| 2024-04-26 | 463.00 | 469.00 | 458.00 | 463.00 | 2,315.00 | 8,709 |
| 2024-04-25 | 467.00 | 467.00 | 457.00 | 467.00 | 2,335.00 | 12,220 |
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.