Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 631.00 | 641.00 | 623.00 | 632.00 | 3,160.00 | 18,121 |
| 2023-07-31 | 631.00 | 645.00 | 628.00 | 631.00 | 3,155.00 | 22,000 |
| 2023-07-30 | 5.032 | 5.032 | 5.032 | 5.032 | 25.160 | 0 |
| 2023-07-28 | 599.00 | 631.00 | 599.00 | 629.00 | 3,145.00 | 28,851 |
| 2023-07-27 | 580.00 | 605.00 | 579.00 | 599.00 | 2,995.00 | 53,318 |
| 2023-07-26 | 624.00 | 642.00 | 580.00 | 585.00 | 2,925.00 | 98,466 |
| 2023-07-25 | 641.00 | 656.00 | 641.00 | 642.00 | 3,210.00 | 38,429 |
| 2023-07-24 | 667.00 | 667.00 | 642.00 | 650.00 | 3,250.00 | 51,371 |
| 2023-07-21 | 687.00 | 687.00 | 661.00 | 667.00 | 3,335.00 | 51,178 |
| 2023-07-20 | 662.00 | 727.00 | 662.00 | 680.00 | 3,400.00 | 110,987 |
| 2023-07-19 | 665.00 | 682.00 | 660.00 | 662.00 | 3,310.00 | 36,160 |
| 2023-07-18 | 676.00 | 679.00 | 659.00 | 661.00 | 3,305.00 | 49,474 |
| 2023-07-17 | 676.00 | 689.00 | 660.00 | 673.00 | 3,365.00 | 64,702 |
| 2023-07-14 | 688.00 | 689.00 | 671.00 | 676.00 | 3,380.00 | 72,150 |
| 2023-07-13 | 700.00 | 703.00 | 687.00 | 688.00 | 3,440.00 | 38,463 |
| 2023-07-12 | 698.00 | 703.00 | 689.00 | 693.00 | 3,465.00 | 26,242 |
| 2023-07-11 | 698.00 | 706.00 | 693.00 | 696.00 | 3,480.00 | 17,680 |
| 2023-07-10 | 686.00 | 700.00 | 684.00 | 698.00 | 3,490.00 | 45,333 |
| 2023-07-07 | 704.00 | 705.00 | 686.00 | 698.00 | 3,490.00 | 35,733 |
| 2023-07-06 | 717.00 | 717.00 | 695.00 | 704.00 | 3,520.00 | 46,521 |
| 2023-07-05 | 723.00 | 725.00 | 708.00 | 717.00 | 3,585.00 | 29,782 |
| 2023-07-04 | 727.00 | 729.00 | 719.00 | 723.00 | 3,615.00 | 10,178 |
| 2023-07-03 | 714.00 | 733.00 | 709.00 | 725.00 | 3,625.00 | 27,296 |
| 2023-06-30 | 710.00 | 712.00 | 695.00 | 707.00 | 3,535.00 | 23,385 |
| 2023-06-29 | 721.00 | 721.00 | 702.00 | 708.00 | 3,540.00 | 44,665 |
| 2023-06-28 | 725.00 | 728.00 | 715.00 | 722.00 | 3,610.00 | 19,948 |
| 2023-06-27 | 725.00 | 739.00 | 722.00 | 725.00 | 3,625.00 | 40,259 |
| 2023-06-26 | 716.00 | 759.00 | 711.00 | 724.00 | 3,620.00 | 111,048 |
| 2023-06-23 | 720.00 | 729.00 | 705.00 | 707.00 | 3,535.00 | 56,749 |
| 2023-06-22 | 726.00 | 728.00 | 718.00 | 725.00 | 3,625.00 | 18,811 |
| 2023-06-21 | 723.00 | 732.00 | 720.00 | 722.00 | 3,610.00 | 31,206 |
| 2023-06-20 | 730.00 | 730.00 | 722.00 | 727.00 | 3,635.00 | 10,420 |
| 2023-06-19 | 730.00 | 739.00 | 722.00 | 722.00 | 3,610.00 | 38,671 |
| 2023-06-16 | 715.00 | 740.00 | 714.00 | 733.00 | 3,665.00 | 35,052 |
| 2023-06-15 | 725.00 | 735.00 | 710.00 | 713.00 | 3,565.00 | 49,574 |
| 2023-06-14 | 740.00 | 741.00 | 715.00 | 725.00 | 3,625.00 | 81,730 |
| 2023-06-13 | 766.00 | 786.00 | 700.00 | 734.00 | 3,670.00 | 214,046 |
| 2023-06-12 | 782.00 | 785.00 | 772.00 | 782.00 | 3,910.00 | 47,713 |
| 2023-06-09 | 784.00 | 788.00 | 774.00 | 781.00 | 3,905.00 | 45,425 |
| 2023-06-08 | 780.00 | 791.00 | 777.00 | 784.00 | 3,920.00 | 33,973 |
| 2023-06-07 | 788.00 | 810.00 | 781.00 | 784.00 | 3,920.00 | 209,149 |
| 2023-06-05 | 790.00 | 802.00 | 783.00 | 788.00 | 3,940.00 | 77,133 |
| 2023-06-02 | 782.00 | 796.00 | 777.00 | 782.00 | 3,910.00 | 41,789 |
| 2023-06-01 | 790.00 | 792.00 | 775.00 | 786.00 | 3,930.00 | 41,333 |
| 2023-05-31 | 792.00 | 803.00 | 775.00 | 786.00 | 3,930.00 | 84,888 |
| 2023-05-30 | 769.00 | 815.00 | 769.00 | 793.00 | 3,965.00 | 189,381 |
| 2023-05-26 | 778.00 | 802.00 | 770.00 | 773.00 | 3,865.00 | 96,329 |
| 2023-05-25 | 794.00 | 794.00 | 775.00 | 781.00 | 3,905.00 | 104,958 |
| 2023-05-24 | 785.00 | 821.00 | 778.00 | 794.00 | 3,970.00 | 172,312 |
| 2023-05-23 | 807.00 | 828.00 | 789.00 | 791.00 | 3,955.00 | 145,289 |
| 2023-05-22 | 791.00 | 809.00 | 781.00 | 809.00 | 4,045.00 | 66,537 |
| 2023-05-19 | 782.00 | 794.00 | 780.00 | 789.00 | 3,945.00 | 64,370 |
| 2023-05-18 | 790.00 | 795.00 | 778.00 | 783.00 | 3,915.00 | 55,056 |
| 2023-05-17 | 799.00 | 799.00 | 778.00 | 784.00 | 3,920.00 | 65,435 |
| 2023-05-16 | 781.00 | 807.00 | 775.00 | 783.00 | 3,915.00 | 65,433 |
| 2023-05-15 | 778.00 | 811.00 | 770.00 | 781.00 | 3,905.00 | 128,803 |
| 2023-05-12 | 763.00 | 815.00 | 759.00 | 780.00 | 3,900.00 | 580,946 |
| 2023-05-11 | 765.00 | 830.00 | 747.00 | 763.00 | 3,815.00 | 739,327 |
| 2023-05-10 | 760.00 | 760.00 | 739.00 | 758.00 | 3,790.00 | 54,941 |
| 2023-05-09 | 750.00 | 790.00 | 746.00 | 760.00 | 3,800.00 | 163,882 |
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.