Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 462.00 | 472.00 | 458.00 | 467.00 | 2,335.00 | 10,287 |
| 2024-04-23 | 459.00 | 474.00 | 456.00 | 462.00 | 2,310.00 | 10,157 |
| 2024-04-22 | 464.00 | 464.00 | 456.00 | 462.00 | 2,310.00 | 12,065 |
| 2024-04-19 | 464.00 | 473.00 | 450.00 | 464.00 | 2,320.00 | 22,363 |
| 2024-04-18 | 461.00 | 468.00 | 457.00 | 463.00 | 2,315.00 | 19,011 |
| 2024-04-17 | 467.00 | 470.00 | 460.00 | 461.00 | 2,305.00 | 13,923 |
| 2024-04-16 | 479.00 | 479.00 | 464.00 | 467.00 | 2,335.00 | 28,097 |
| 2024-04-15 | 474.00 | 478.00 | 468.00 | 474.00 | 2,370.00 | 10,402 |
| 2024-04-12 | 482.00 | 485.00 | 469.00 | 474.00 | 2,370.00 | 54,198 |
| 2024-04-11 | 485.00 | 508.00 | 479.00 | 481.00 | 2,405.00 | 32,442 |
| 2024-04-09 | 482.00 | 490.00 | 475.00 | 485.00 | 2,425.00 | 45,806 |
| 2024-04-08 | 499.00 | 510.00 | 486.00 | 491.00 | 2,455.00 | 24,508 |
| 2024-04-05 | 492.00 | 500.00 | 492.00 | 499.00 | 2,495.00 | 10,824 |
| 2024-04-04 | 497.00 | 507.00 | 497.00 | 500.00 | 2,500.00 | 9,661 |
| 2024-04-03 | 500.00 | 505.00 | 497.00 | 497.00 | 2,485.00 | 17,694 |
| 2024-04-02 | 495.00 | 506.00 | 495.00 | 506.00 | 2,530.00 | 11,202 |
| 2024-04-01 | 500.00 | 502.00 | 495.00 | 500.00 | 2,500.00 | 12,159 |
| 2024-03-29 | 505.00 | 507.00 | 485.00 | 500.00 | 2,500.00 | 25,760 |
| 2024-03-28 | 508.00 | 508.00 | 494.00 | 505.00 | 2,525.00 | 17,823 |
| 2024-03-27 | 510.00 | 510.00 | 496.00 | 501.00 | 2,505.00 | 26,671 |
| 2024-03-26 | 507.00 | 514.00 | 505.00 | 510.00 | 2,550.00 | 16,265 |
| 2024-03-25 | 501.00 | 512.00 | 500.00 | 512.00 | 2,560.00 | 25,913 |
| 2024-03-22 | 497.00 | 507.00 | 497.00 | 500.00 | 2,500.00 | 31,013 |
| 2024-03-21 | 493.00 | 512.00 | 488.00 | 502.00 | 2,510.00 | 95,492 |
| 2024-03-20 | 486.00 | 495.00 | 485.00 | 493.00 | 2,465.00 | 21,352 |
| 2024-03-19 | 489.00 | 493.00 | 459.00 | 486.00 | 2,430.00 | 68,432 |
| 2024-03-18 | 496.00 | 496.00 | 475.00 | 490.00 | 2,450.00 | 35,963 |
| 2024-03-15 | 501.00 | 507.00 | 490.00 | 495.00 | 2,475.00 | 58,305 |
| 2024-03-14 | 510.00 | 520.00 | 497.00 | 505.00 | 2,525.00 | 71,397 |
| 2024-03-13 | 515.00 | 537.00 | 500.00 | 508.00 | 2,540.00 | 331,945 |
| 2024-03-12 | 471.00 | 604.00 | 470.00 | 520.00 | 2,600.00 | 1,898,294 |
| 2024-03-11 | 470.00 | 486.00 | 470.00 | 471.00 | 2,355.00 | 19,234 |
| 2024-03-08 | 485.00 | 485.00 | 471.00 | 472.00 | 2,360.00 | 49,160 |
| 2024-03-07 | 491.00 | 493.00 | 479.00 | 479.00 | 2,395.00 | 34,442 |
| 2024-03-06 | 493.00 | 493.00 | 485.00 | 487.00 | 2,435.00 | 30,194 |
| 2024-03-05 | 495.00 | 506.00 | 486.00 | 488.00 | 2,440.00 | 54,540 |
| 2024-03-04 | 510.00 | 517.00 | 502.00 | 506.00 | 2,530.00 | 11,998 |
| 2024-02-29 | 516.00 | 520.00 | 506.00 | 510.00 | 2,550.00 | 14,476 |
| 2024-02-28 | 515.00 | 520.00 | 512.00 | 516.00 | 2,580.00 | 14,159 |
| 2024-02-27 | 515.00 | 520.00 | 514.00 | 519.00 | 2,595.00 | 9,383 |
| 2024-02-26 | 521.00 | 522.00 | 511.00 | 517.00 | 2,585.00 | 7,885 |
| 2024-02-23 | 523.00 | 525.00 | 514.00 | 521.00 | 2,605.00 | 18,843 |
| 2024-02-22 | 516.00 | 524.00 | 515.00 | 521.00 | 2,605.00 | 23,241 |
| 2024-02-21 | 527.00 | 527.00 | 515.00 | 515.00 | 2,575.00 | 36,077 |
| 2024-02-20 | 527.00 | 528.00 | 517.00 | 527.00 | 2,635.00 | 25,449 |
| 2024-02-19 | 525.00 | 525.00 | 518.00 | 523.00 | 2,615.00 | 21,585 |
| 2024-02-16 | 529.00 | 530.00 | 520.00 | 523.00 | 2,615.00 | 11,262 |
| 2024-02-15 | 530.00 | 531.00 | 524.00 | 529.00 | 2,645.00 | 7,078 |
| 2024-02-14 | 526.00 | 530.00 | 525.00 | 529.00 | 2,645.00 | 9,736 |
| 2024-02-13 | 519.00 | 526.00 | 519.00 | 526.00 | 2,630.00 | 10,986 |
| 2024-02-08 | 517.00 | 525.00 | 514.00 | 519.00 | 2,595.00 | 12,105 |
| 2024-02-07 | 525.00 | 536.00 | 492.00 | 516.00 | 2,580.00 | 31,049 |
| 2024-02-06 | 528.00 | 535.00 | 520.00 | 528.00 | 2,640.00 | 8,459 |
| 2024-02-05 | 525.00 | 537.00 | 520.00 | 526.00 | 2,630.00 | 11,370 |
| 2024-02-02 | 537.00 | 537.00 | 519.00 | 525.00 | 2,625.00 | 14,783 |
| 2024-02-01 | 526.00 | 533.00 | 520.00 | 523.00 | 2,615.00 | 27,905 |
| 2024-01-31 | 545.00 | 545.00 | 526.00 | 526.00 | 2,630.00 | 22,287 |
| 2024-01-30 | 539.00 | 541.00 | 530.00 | 541.00 | 2,705.00 | 16,659 |
| 2024-01-29 | 550.00 | 551.00 | 536.00 | 539.00 | 2,695.00 | 18,648 |
| 2024-01-26 | 551.00 | 560.00 | 541.00 | 541.00 | 2,705.00 | 13,197 |
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.