Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 938.00 | 954.00 | 914.00 | 930.00 | 4,650.00 | 205,657 |
| 2023-02-08 | 965.00 | 965.00 | 931.00 | 933.00 | 4,665.00 | 787 |
| 2023-02-07 | 931.00 | 961.00 | 924.00 | 952.00 | 4,760.00 | 1,153 |
| 2023-02-06 | 910.00 | 947.00 | 900.00 | 947.00 | 4,735.00 | 1,661 |
| 2023-02-03 | 922.00 | 930.00 | 901.00 | 914.00 | 4,570.00 | 1,869 |
| 2023-02-02 | 889.00 | 925.00 | 886.00 | 911.00 | 4,555.00 | 217,060 |
| 2023-02-01 | 884.00 | 898.00 | 873.00 | 874.00 | 4,370.00 | 1,025 |
| 2023-01-31 | 902.00 | 927.00 | 884.00 | 884.00 | 4,420.00 | 82 |
| 2023-01-30 | 885.00 | 908.00 | 868.00 | 901.00 | 4,505.00 | 1,370 |
| 2023-01-29 | 7.080 | 7.080 | 7.080 | 7.080 | 35.400 | 0 |
| 2023-01-27 | 895.00 | 898.00 | 878.00 | 884.00 | 4,420.00 | 1,446 |
| 2023-01-26 | 885.00 | 909.00 | 882.00 | 897.00 | 4,485.00 | 560 |
| 2023-01-25 | 859.00 | 890.00 | 856.00 | 884.00 | 4,420.00 | 589 |
| 2023-01-20 | 851.00 | 867.00 | 850.00 | 859.00 | 4,295.00 | 50,797 |
| 2023-01-19 | 840.00 | 873.00 | 831.00 | 858.00 | 4,290.00 | 109,784 |
| 2023-01-18 | 842.00 | 898.00 | 833.00 | 844.00 | 4,220.00 | 259,604 |
| 2023-01-17 | 843.00 | 862.00 | 832.00 | 842.00 | 4,210.00 | 96,924 |
| 2023-01-16 | 865.00 | 924.00 | 838.00 | 847.00 | 4,235.00 | 530,829 |
| 2023-01-13 | 846.00 | 878.00 | 845.00 | 863.00 | 4,315.00 | 128,865 |
| 2023-01-12 | 855.00 | 870.00 | 834.00 | 838.00 | 4,190.00 | 68,388 |
| 2023-01-11 | 823.00 | 876.00 | 822.00 | 854.00 | 4,270.00 | 307,113 |
| 2023-01-10 | 850.00 | 860.00 | 810.00 | 815.00 | 4,075.00 | 157,065 |
| 2023-01-09 | 830.00 | 847.00 | 814.00 | 835.00 | 4,175.00 | 171,548 |
| 2023-01-06 | 775.00 | 897.00 | 761.00 | 846.00 | 4,230.00 | 1,080,320 |
| 2023-01-05 | 777.00 | 793.00 | 727.00 | 774.00 | 3,870.00 | 48,042 |
| 2023-01-04 | 751.00 | 783.00 | 746.00 | 776.00 | 3,880.00 | 43,697 |
| 2023-01-03 | 774.00 | 778.00 | 701.00 | 752.00 | 3,760.00 | 214,689 |
| 2023-01-02 | 806.00 | 812.00 | 765.00 | 775.00 | 3,875.00 | 61,635 |
| 2022-12-29 | 856.00 | 856.00 | 794.00 | 806.00 | 4,030.00 | 98,168 |
| 2022-12-28 | 862.00 | 864.00 | 836.00 | 854.00 | 4,270.00 | 81,633 |
| 2022-12-27 | 845.00 | 891.00 | 835.00 | 843.00 | 4,215.00 | 254,146 |
| 2022-12-26 | 827.00 | 865.00 | 826.00 | 853.00 | 4,265.00 | 98,427 |
| 2022-12-23 | 845.00 | 861.00 | 828.00 | 835.00 | 4,175.00 | 143,676 |
| 2022-12-22 | 815.00 | 896.00 | 805.00 | 848.00 | 4,240.00 | 670,066 |
| 2022-12-21 | 793.00 | 831.00 | 793.00 | 815.00 | 4,075.00 | 84,227 |
| 2022-12-20 | 820.00 | 820.00 | 783.00 | 792.00 | 3,960.00 | 63,419 |
| 2022-12-19 | 843.00 | 843.00 | 819.00 | 824.00 | 4,120.00 | 33,551 |
| 2022-12-16 | 820.00 | 835.00 | 812.00 | 830.00 | 4,150.00 | 51,190 |
| 2022-12-15 | 812.00 | 837.00 | 812.00 | 831.00 | 4,155.00 | 67,377 |
| 2022-12-14 | 812.00 | 827.00 | 800.00 | 820.00 | 4,100.00 | 56,126 |
| 2022-12-13 | 796.00 | 808.00 | 791.00 | 808.00 | 4,040.00 | 60,771 |
| 2022-12-12 | 821.00 | 822.00 | 791.00 | 796.00 | 3,980.00 | 126,608 |
| 2022-12-11 | 6.696 | 6.696 | 6.696 | 6.696 | 33.480 | 0 |
| 2022-12-09 | 781.00 | 900.00 | 781.00 | 837.00 | 4,185.00 | 1,299,225 |
| 2022-12-08 | 801.00 | 802.00 | 777.00 | 783.00 | 3,915.00 | 89,859 |
| 2022-12-07 | 825.00 | 825.00 | 785.00 | 796.00 | 3,980.00 | 161,545 |
| 2022-12-06 | 881.00 | 885.00 | 845.00 | 848.00 | 4,240.00 | 138,500 |
| 2022-12-05 | 878.00 | 914.00 | 875.00 | 898.00 | 4,490.00 | 181,017 |
| 2022-12-02 | 877.00 | 888.00 | 862.00 | 884.00 | 4,420.00 | 115,310 |
| 2022-12-01 | 856.00 | 884.00 | 855.00 | 878.00 | 4,390.00 | 139,467 |
| 2022-11-30 | 870.00 | 905.00 | 853.00 | 855.00 | 4,275.00 | 285,740 |
| 2022-11-29 | 850.00 | 875.00 | 839.00 | 866.00 | 4,330.00 | 142,130 |
| 2022-11-28 | 918.00 | 920.00 | 845.00 | 865.00 | 4,325.00 | 348,090 |
| 2022-11-27 | 7.424 | 7.424 | 7.424 | 7.424 | 37.120 | 0 |
| 2022-11-25 | 911.00 | 935.00 | 898.00 | 928.00 | 4,640.00 | 265,612 |
| 2022-11-24 | 940.00 | 988.00 | 916.00 | 916.00 | 4,580.00 | 1,760,923 |
| 2022-11-23 | 905.00 | 1,020.00 | 892.00 | 929.00 | 4,645.00 | 3,427,924 |
| 2022-11-22 | 997.00 | 1,060.00 | 900.00 | 929.00 | 4,645.00 | 3,091,663 |
| 2022-11-21 | 709.00 | 910.00 | 701.00 | 892.00 | 4,460.00 | 5,886,934 |
| 2022-11-18 | 694.00 | 710.00 | 693.00 | 700.00 | 3,500.00 | 64,651 |
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.