Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 497.00 | 509.00 | 492.00 | 501.00 | 2,505.00 | 15,518 |
| 2023-10-31 | 520.00 | 540.00 | 484.00 | 494.00 | 2,470.00 | 78,452 |
| 2023-10-30 | 522.00 | 544.00 | 510.00 | 517.00 | 2,585.00 | 13,224 |
| 2023-10-27 | 534.00 | 540.00 | 520.00 | 522.00 | 2,610.00 | 21,253 |
| 2023-10-26 | 536.00 | 546.00 | 523.00 | 534.00 | 2,670.00 | 20,486 |
| 2023-10-25 | 535.00 | 546.00 | 533.00 | 536.00 | 2,680.00 | 23,679 |
| 2023-10-24 | 538.00 | 542.00 | 517.00 | 531.00 | 2,655.00 | 50,088 |
| 2023-10-23 | 541.00 | 550.00 | 536.00 | 538.00 | 2,690.00 | 28,896 |
| 2023-10-20 | 562.00 | 562.00 | 540.00 | 550.00 | 2,750.00 | 52,671 |
| 2023-10-19 | 569.00 | 578.00 | 556.00 | 562.00 | 2,810.00 | 33,023 |
| 2023-10-18 | 580.00 | 580.00 | 570.00 | 575.00 | 2,875.00 | 30,586 |
| 2023-10-17 | 576.00 | 589.00 | 575.00 | 577.00 | 2,885.00 | 12,235 |
| 2023-10-16 | 568.00 | 585.00 | 567.00 | 575.00 | 2,875.00 | 16,839 |
| 2023-10-13 | 581.00 | 589.00 | 580.00 | 582.00 | 2,910.00 | 15,610 |
| 2023-10-12 | 575.00 | 590.00 | 575.00 | 585.00 | 2,925.00 | 18,985 |
| 2023-10-11 | 565.00 | 588.00 | 565.00 | 575.00 | 2,875.00 | 45,671 |
| 2023-10-10 | 583.00 | 595.00 | 560.00 | 571.00 | 2,855.00 | 47,792 |
| 2023-10-06 | 573.00 | 588.00 | 571.00 | 580.00 | 2,900.00 | 24,933 |
| 2023-10-05 | 575.00 | 594.00 | 565.00 | 573.00 | 2,865.00 | 55,561 |
| 2023-10-04 | 576.00 | 595.00 | 565.00 | 565.00 | 2,825.00 | 96,040 |
| 2023-09-27 | 596.00 | 611.00 | 582.00 | 596.00 | 2,980.00 | 309,231 |
| 2023-09-26 | 648.00 | 735.00 | 645.00 | 659.00 | 3,295.00 | 991,536 |
| 2023-09-25 | 615.00 | 749.00 | 610.00 | 651.00 | 3,255.00 | 1,706,799 |
| 2023-09-22 | 690.00 | 730.00 | 613.00 | 620.00 | 3,100.00 | 558,243 |
| 2023-09-21 | 609.00 | 638.00 | 605.00 | 627.00 | 3,135.00 | 95,966 |
| 2023-09-20 | 608.00 | 620.00 | 603.00 | 620.00 | 3,100.00 | 8,896 |
| 2023-09-19 | 616.00 | 629.00 | 609.00 | 616.00 | 3,080.00 | 16,129 |
| 2023-09-18 | 608.00 | 619.00 | 608.00 | 616.00 | 3,080.00 | 5,964 |
| 2023-09-15 | 616.00 | 620.00 | 608.00 | 615.00 | 3,075.00 | 12,815 |
| 2023-09-14 | 605.00 | 614.00 | 605.00 | 613.00 | 3,065.00 | 19,925 |
| 2023-09-13 | 618.00 | 618.00 | 604.00 | 609.00 | 3,045.00 | 13,816 |
| 2023-09-12 | 611.00 | 622.00 | 608.00 | 612.00 | 3,060.00 | 16,324 |
| 2023-09-11 | 615.00 | 620.00 | 608.00 | 609.00 | 3,045.00 | 16,694 |
| 2023-09-08 | 603.00 | 615.00 | 599.00 | 615.00 | 3,075.00 | 16,461 |
| 2023-09-07 | 609.00 | 615.00 | 606.00 | 609.00 | 3,045.00 | 22,436 |
| 2023-09-06 | 616.00 | 622.00 | 610.00 | 620.00 | 3,100.00 | 50,894 |
| 2023-09-05 | 640.00 | 640.00 | 620.00 | 620.00 | 3,100.00 | 28,178 |
| 2023-09-04 | 630.00 | 647.00 | 629.00 | 632.00 | 3,160.00 | 23,244 |
| 2023-09-01 | 620.00 | 630.00 | 615.00 | 630.00 | 3,150.00 | 12,890 |
| 2023-08-31 | 635.00 | 640.00 | 617.00 | 618.00 | 3,090.00 | 36,405 |
| 2023-08-30 | 633.00 | 642.00 | 630.00 | 640.00 | 3,200.00 | 22,049 |
| 2023-08-29 | 626.00 | 638.00 | 625.00 | 633.00 | 3,165.00 | 12,723 |
| 2023-08-28 | 620.00 | 634.00 | 620.00 | 626.00 | 3,130.00 | 16,677 |
| 2023-08-25 | 616.00 | 626.00 | 615.00 | 621.00 | 3,105.00 | 16,324 |
| 2023-08-24 | 614.00 | 622.00 | 608.00 | 616.00 | 3,080.00 | 33,640 |
| 2023-08-23 | 589.00 | 628.00 | 589.00 | 607.00 | 3,035.00 | 34,240 |
| 2023-08-22 | 618.00 | 618.00 | 598.00 | 603.00 | 3,015.00 | 33,836 |
| 2023-08-21 | 586.00 | 644.00 | 586.00 | 612.00 | 3,060.00 | 49,631 |
| 2023-08-18 | 596.00 | 609.00 | 596.00 | 607.00 | 3,035.00 | 10,101 |
| 2023-08-17 | 610.00 | 619.00 | 600.00 | 610.00 | 3,050.00 | 20,290 |
| 2023-08-16 | 625.00 | 632.00 | 614.00 | 622.00 | 3,110.00 | 27,316 |
| 2023-08-14 | 647.00 | 647.00 | 630.00 | 639.00 | 3,195.00 | 18,239 |
| 2023-08-11 | 628.00 | 675.00 | 623.00 | 647.00 | 3,235.00 | 71,638 |
| 2023-08-10 | 616.00 | 622.00 | 610.00 | 622.00 | 3,110.00 | 23,835 |
| 2023-08-09 | 613.00 | 622.00 | 608.00 | 616.00 | 3,080.00 | 11,233 |
| 2023-08-08 | 628.00 | 628.00 | 611.00 | 618.00 | 3,090.00 | 21,645 |
| 2023-08-07 | 620.00 | 638.00 | 620.00 | 626.00 | 3,130.00 | 22,434 |
| 2023-08-04 | 617.00 | 640.00 | 607.00 | 633.00 | 3,165.00 | 30,657 |
| 2023-08-03 | 620.00 | 626.00 | 609.00 | 617.00 | 3,085.00 | 20,077 |
| 2023-08-02 | 632.00 | 635.00 | 600.00 | 626.00 | 3,130.00 | 17,403 |
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.