Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 738.00 | 800.00 | 732.00 | 750.00 | 3,750.00 | 414,653 |
| 2023-05-04 | 760.00 | 760.00 | 739.00 | 744.00 | 3,720.00 | 52,229 |
| 2023-05-03 | 756.00 | 770.00 | 746.00 | 760.00 | 3,800.00 | 82,640 |
| 2023-05-02 | 703.00 | 765.00 | 700.00 | 757.00 | 3,785.00 | 223,289 |
| 2023-04-28 | 703.00 | 710.00 | 695.00 | 703.00 | 3,515.00 | 28,222 |
| 2023-04-27 | 718.00 | 720.00 | 690.00 | 707.00 | 3,535.00 | 38,043 |
| 2023-04-26 | 726.00 | 729.00 | 706.00 | 715.00 | 3,575.00 | 45,219 |
| 2023-04-25 | 730.00 | 740.00 | 708.00 | 724.00 | 3,620.00 | 77,389 |
| 2023-04-24 | 717.00 | 770.00 | 717.00 | 736.00 | 3,680.00 | 147,916 |
| 2023-04-21 | 715.00 | 729.00 | 699.00 | 724.00 | 3,620.00 | 95,774 |
| 2023-04-20 | 704.00 | 731.00 | 697.00 | 718.00 | 3,590.00 | 93,759 |
| 2023-04-19 | 681.00 | 748.00 | 681.00 | 703.00 | 3,515.00 | 214,417 |
| 2023-04-18 | 688.00 | 690.00 | 673.00 | 678.00 | 3,390.00 | 43,192 |
| 2023-04-17 | 683.00 | 689.00 | 671.00 | 688.00 | 3,440.00 | 29,139 |
| 2023-04-14 | 670.00 | 687.00 | 667.00 | 683.00 | 3,415.00 | 48,853 |
| 2023-04-13 | 680.00 | 685.00 | 647.00 | 670.00 | 3,350.00 | 73,454 |
| 2023-04-12 | 672.00 | 690.00 | 670.00 | 680.00 | 3,400.00 | 56,666 |
| 2023-04-11 | 690.00 | 690.00 | 641.00 | 673.00 | 3,365.00 | 138,274 |
| 2023-04-10 | 715.00 | 716.00 | 689.00 | 690.00 | 3,450.00 | 146,916 |
| 2023-04-07 | 697.00 | 725.00 | 697.00 | 715.00 | 3,575.00 | 107,016 |
| 2023-04-06 | 707.00 | 711.00 | 686.00 | 694.00 | 3,470.00 | 70,672 |
| 2023-04-05 | 713.00 | 720.00 | 706.00 | 712.00 | 3,560.00 | 23,616 |
| 2023-04-04 | 703.00 | 718.00 | 703.00 | 714.00 | 3,570.00 | 56,514 |
| 2023-04-03 | 705.00 | 708.00 | 692.00 | 704.00 | 3,520.00 | 49,160 |
| 2023-03-31 | 702.00 | 720.00 | 700.00 | 700.00 | 3,500.00 | 40,355 |
| 2023-03-30 | 695.00 | 706.00 | 695.00 | 705.00 | 3,525.00 | 28,619 |
| 2023-03-29 | 700.00 | 705.00 | 687.00 | 700.00 | 3,500.00 | 31,008 |
| 2023-03-28 | 677.00 | 705.00 | 677.00 | 700.00 | 3,500.00 | 31,576 |
| 2023-03-27 | 699.00 | 700.00 | 670.00 | 692.00 | 3,460.00 | 53,227 |
| 2023-03-24 | 698.00 | 704.00 | 690.00 | 698.00 | 3,490.00 | 78,604 |
| 2023-03-23 | 710.00 | 712.00 | 693.00 | 698.00 | 3,490.00 | 58,548 |
| 2023-03-22 | 721.00 | 745.00 | 705.00 | 710.00 | 3,550.00 | 90,632 |
| 2023-03-21 | 729.00 | 737.00 | 720.00 | 720.00 | 3,600.00 | 19,077 |
| 2023-03-20 | 719.00 | 733.00 | 719.00 | 728.00 | 3,640.00 | 18,233 |
| 2023-03-17 | 720.00 | 734.00 | 714.00 | 720.00 | 3,600.00 | 110,397 |
| 2023-03-16 | 731.00 | 743.00 | 711.00 | 711.00 | 3,555.00 | 65,168 |
| 2023-03-15 | 717.00 | 750.00 | 717.00 | 745.00 | 3,725.00 | 32,992 |
| 2023-03-14 | 755.00 | 759.00 | 710.00 | 717.00 | 3,585.00 | 74,444 |
| 2023-03-13 | 780.00 | 782.00 | 740.00 | 755.00 | 3,775.00 | 148,154 |
| 2023-03-10 | 761.00 | 881.00 | 761.00 | 779.00 | 3,895.00 | 749,697 |
| 2023-03-09 | 783.00 | 794.00 | 777.00 | 777.00 | 3,885.00 | 78,884 |
| 2023-03-08 | 807.00 | 817.00 | 787.00 | 791.00 | 3,955.00 | 52,428 |
| 2023-03-07 | 809.00 | 810.00 | 797.00 | 807.00 | 4,035.00 | 25,473 |
| 2023-03-06 | 804.00 | 815.00 | 794.00 | 810.00 | 4,050.00 | 54,571 |
| 2023-03-03 | 810.00 | 815.00 | 795.00 | 797.00 | 3,985.00 | 47,653 |
| 2023-03-02 | 835.00 | 835.00 | 794.00 | 809.00 | 4,045.00 | 102,069 |
| 2023-03-01 | 6.680 | 6.680 | 6.680 | 6.680 | 33.400 | 0 |
| 2023-02-28 | 824.00 | 852.00 | 813.00 | 835.00 | 4,175.00 | 113,262 |
| 2023-02-27 | 795.00 | 813.00 | 775.00 | 798.00 | 3,990.00 | 63,440 |
| 2023-02-24 | 826.00 | 836.00 | 793.00 | 795.00 | 3,975.00 | 80,286 |
| 2023-02-23 | 821.00 | 844.00 | 820.00 | 826.00 | 4,130.00 | 16 |
| 2023-02-22 | 829.00 | 844.00 | 823.00 | 829.00 | 4,145.00 | 562 |
| 2023-02-21 | 835.00 | 865.00 | 810.00 | 843.00 | 4,215.00 | 75 |
| 2023-02-20 | 841.00 | 853.00 | 820.00 | 843.00 | 4,215.00 | 1,235 |
| 2023-02-17 | 861.00 | 882.00 | 805.00 | 836.00 | 4,180.00 | 58 |
| 2023-02-16 | 908.00 | 955.00 | 844.00 | 873.00 | 4,365.00 | 2,683 |
| 2023-02-15 | 922.00 | 934.00 | 896.00 | 904.00 | 4,520.00 | 169,958 |
| 2023-02-14 | 897.00 | 950.00 | 890.00 | 946.00 | 4,730.00 | 12,223 |
| 2023-02-13 | 904.00 | 913.00 | 880.00 | 899.00 | 4,495.00 | 52,528 |
| 2023-02-10 | 923.00 | 928.00 | 897.00 | 908.00 | 4,540.00 | 65,929 |
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.