Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 559.00 | 565.00 | 545.00 | 551.00 | 2,755.00 | 16,299 |
| 2024-01-24 | 576.00 | 581.00 | 561.00 | 566.00 | 2,830.00 | 32,065 |
| 2024-01-23 | 570.00 | 576.00 | 567.00 | 569.00 | 2,845.00 | 7,754 |
| 2024-01-22 | 590.00 | 590.00 | 570.00 | 576.00 | 2,880.00 | 13,003 |
| 2024-01-19 | 566.00 | 583.00 | 566.00 | 579.00 | 2,895.00 | 6,582 |
| 2024-01-18 | 567.00 | 582.00 | 566.00 | 570.00 | 2,850.00 | 14,932 |
| 2024-01-17 | 574.00 | 574.00 | 563.00 | 567.00 | 2,835.00 | 15,674 |
| 2024-01-16 | 583.00 | 587.00 | 572.00 | 574.00 | 2,870.00 | 18,114 |
| 2024-01-15 | 587.00 | 594.00 | 583.00 | 583.00 | 2,915.00 | 2,928 |
| 2024-01-12 | 610.00 | 610.00 | 593.00 | 598.00 | 2,990.00 | 19,198 |
| 2024-01-11 | 608.00 | 618.00 | 605.00 | 610.00 | 3,050.00 | 22,904 |
| 2024-01-10 | 601.00 | 612.00 | 598.00 | 608.00 | 3,040.00 | 36,775 |
| 2024-01-09 | 602.00 | 614.00 | 597.00 | 607.00 | 3,035.00 | 12,667 |
| 2024-01-08 | 610.00 | 614.00 | 596.00 | 597.00 | 2,985.00 | 23,013 |
| 2024-01-05 | 590.00 | 614.00 | 590.00 | 612.00 | 3,060.00 | 23,922 |
| 2024-01-04 | 603.00 | 611.00 | 591.00 | 597.00 | 2,985.00 | 14,781 |
| 2024-01-03 | 592.00 | 607.00 | 589.00 | 607.00 | 3,035.00 | 20,609 |
| 2024-01-02 | 584.00 | 615.00 | 584.00 | 607.00 | 3,035.00 | 72,018 |
| 2023-12-28 | 571.00 | 582.00 | 561.00 | 574.00 | 2,870.00 | 13,042 |
| 2023-12-27 | 568.00 | 576.00 | 561.00 | 571.00 | 2,855.00 | 20,842 |
| 2023-12-26 | 582.00 | 588.00 | 566.00 | 569.00 | 2,845.00 | 34,592 |
| 2023-12-22 | 585.00 | 595.00 | 579.00 | 585.00 | 2,925.00 | 18,160 |
| 2023-12-21 | 603.00 | 605.00 | 584.00 | 585.00 | 2,925.00 | 36,024 |
| 2023-12-20 | 602.00 | 625.00 | 589.00 | 603.00 | 3,015.00 | 52,323 |
| 2023-12-19 | 616.00 | 620.00 | 599.00 | 601.00 | 3,005.00 | 43,724 |
| 2023-12-18 | 594.00 | 645.00 | 594.00 | 606.00 | 3,030.00 | 157,397 |
| 2023-12-15 | 611.00 | 618.00 | 585.00 | 594.00 | 2,970.00 | 91,935 |
| 2023-12-14 | 625.00 | 655.00 | 615.00 | 619.00 | 3,095.00 | 127,383 |
| 2023-12-13 | 630.00 | 640.00 | 612.00 | 612.00 | 3,060.00 | 96,267 |
| 2023-12-12 | 614.00 | 656.00 | 607.00 | 635.00 | 3,175.00 | 192,602 |
| 2023-12-11 | 587.00 | 675.00 | 587.00 | 618.00 | 3,090.00 | 749,663 |
| 2023-12-10 | 4.664 | 4.664 | 4.664 | 4.664 | 23.320 | 0 |
| 2023-12-08 | 553.00 | 619.00 | 549.00 | 583.00 | 2,915.00 | 376,442 |
| 2023-12-07 | 560.00 | 560.00 | 543.00 | 556.00 | 2,780.00 | 10,137 |
| 2023-12-06 | 546.00 | 560.00 | 542.00 | 554.00 | 2,770.00 | 13,578 |
| 2023-12-05 | 554.00 | 561.00 | 546.00 | 551.00 | 2,755.00 | 14,892 |
| 2023-12-04 | 556.00 | 569.00 | 556.00 | 562.00 | 2,810.00 | 13,708 |
| 2023-12-01 | 564.00 | 570.00 | 554.00 | 556.00 | 2,780.00 | 30,932 |
| 2023-11-30 | 540.00 | 575.00 | 535.00 | 569.00 | 2,845.00 | 109,956 |
| 2023-11-29 | 528.00 | 541.00 | 525.00 | 540.00 | 2,700.00 | 24,600 |
| 2023-11-28 | 537.00 | 539.00 | 502.00 | 526.00 | 2,630.00 | 21,583 |
| 2023-11-27 | 546.00 | 546.00 | 535.00 | 537.00 | 2,685.00 | 6,671 |
| 2023-11-26 | 4.328 | 4.328 | 4.328 | 4.328 | 21.640 | 0 |
| 2023-11-24 | 535.00 | 543.00 | 530.00 | 541.00 | 2,705.00 | 17,662 |
| 2023-11-23 | 539.00 | 539.00 | 529.00 | 530.00 | 2,650.00 | 9,023 |
| 2023-11-22 | 539.00 | 539.00 | 528.00 | 535.00 | 2,675.00 | 12,970 |
| 2023-11-21 | 544.00 | 544.00 | 535.00 | 539.00 | 2,695.00 | 14,259 |
| 2023-11-20 | 540.00 | 545.00 | 535.00 | 535.00 | 2,675.00 | 14,438 |
| 2023-11-17 | 538.00 | 539.00 | 526.00 | 535.00 | 2,675.00 | 13,231 |
| 2023-11-16 | 539.00 | 539.00 | 523.00 | 530.00 | 2,650.00 | 11,361 |
| 2023-11-15 | 533.00 | 540.00 | 528.00 | 531.00 | 2,655.00 | 14,110 |
| 2023-11-14 | 527.00 | 534.00 | 518.00 | 533.00 | 2,665.00 | 12,333 |
| 2023-11-13 | 535.00 | 539.00 | 521.00 | 527.00 | 2,635.00 | 11,259 |
| 2023-11-10 | 533.00 | 543.00 | 525.00 | 539.00 | 2,695.00 | 13,348 |
| 2023-11-09 | 539.00 | 541.00 | 534.00 | 539.00 | 2,695.00 | 19,621 |
| 2023-11-08 | 534.00 | 548.00 | 533.00 | 539.00 | 2,695.00 | 12,774 |
| 2023-11-07 | 536.00 | 537.00 | 520.00 | 534.00 | 2,670.00 | 22,947 |
| 2023-11-06 | 527.00 | 550.00 | 525.00 | 536.00 | 2,680.00 | 25,047 |
| 2023-11-03 | 515.00 | 528.00 | 510.00 | 524.00 | 2,620.00 | 9,996 |
| 2023-11-02 | 507.00 | 516.00 | 506.00 | 514.00 | 2,570.00 | 23,535 |
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.