Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 693.00 | 705.00 | 685.00 | 694.00 | 3,470.00 | 29,960 |
| 2022-11-16 | 699.00 | 702.00 | 692.00 | 697.00 | 3,485.00 | 41,750 |
| 2022-11-15 | 700.00 | 709.00 | 691.00 | 696.00 | 3,480.00 | 45,296 |
| 2022-11-14 | 698.00 | 702.00 | 683.00 | 700.00 | 3,500.00 | 59,479 |
| 2022-11-11 | 684.00 | 687.00 | 672.00 | 685.00 | 3,425.00 | 33,313 |
| 2022-11-10 | 683.00 | 683.00 | 664.00 | 672.00 | 3,360.00 | 27,244 |
| 2022-11-09 | 685.00 | 703.00 | 683.00 | 683.00 | 3,415.00 | 37,302 |
| 2022-11-08 | 683.00 | 694.00 | 673.00 | 693.00 | 3,465.00 | 41,029 |
| 2022-11-07 | 683.00 | 689.00 | 673.00 | 683.00 | 3,415.00 | 21,872 |
| 2022-11-04 | 681.00 | 683.00 | 661.00 | 683.00 | 3,415.00 | 42,879 |
| 2022-11-03 | 682.00 | 686.00 | 668.00 | 683.00 | 3,415.00 | 28,090 |
| 2022-11-02 | 678.00 | 692.00 | 674.00 | 686.00 | 3,430.00 | 53,480 |
| 2022-11-01 | 687.00 | 687.00 | 674.00 | 683.00 | 3,415.00 | 43,336 |
| 2022-10-31 | 696.00 | 704.00 | 686.00 | 689.00 | 3,445.00 | 67,792 |
| 2022-10-30 | 5.616 | 5.616 | 5.616 | 5.616 | 28.080 | 0 |
| 2022-10-28 | 694.00 | 709.00 | 679.00 | 702.00 | 3,510.00 | 107,259 |
| 2022-10-27 | 632.00 | 752.00 | 632.00 | 702.00 | 3,510.00 | 1,385,628 |
| 2022-10-26 | 677.00 | 679.00 | 630.00 | 630.00 | 3,150.00 | 88,016 |
| 2022-10-25 | 685.00 | 726.00 | 669.00 | 674.00 | 3,370.00 | 221,272 |
| 2022-10-24 | 621.00 | 790.00 | 614.00 | 682.00 | 3,410.00 | 1,811,076 |
| 2022-10-21 | 610.00 | 621.00 | 600.00 | 621.00 | 3,105.00 | 27,525 |
| 2022-10-20 | 633.00 | 648.00 | 619.00 | 619.00 | 3,095.00 | 39,626 |
| 2022-10-19 | 611.00 | 627.00 | 606.00 | 621.00 | 3,105.00 | 19,107 |
| 2022-10-18 | 595.00 | 606.00 | 594.00 | 605.00 | 3,025.00 | 20,271 |
| 2022-10-17 | 589.00 | 595.00 | 581.00 | 594.00 | 2,970.00 | 24,385 |
| 2022-10-14 | 560.00 | 589.00 | 560.00 | 589.00 | 2,945.00 | 30,357 |
| 2022-10-13 | 582.00 | 587.00 | 544.00 | 560.00 | 2,800.00 | 28,217 |
| 2022-10-12 | 596.00 | 596.00 | 580.00 | 587.00 | 2,935.00 | 31,057 |
| 2022-10-11 | 639.00 | 639.00 | 594.00 | 603.00 | 3,015.00 | 32,130 |
| 2022-10-10 | 5.112 | 5.112 | 5.112 | 5.112 | 25.560 | 0 |
| 2022-10-07 | 632.00 | 639.00 | 623.00 | 639.00 | 3,195.00 | 21,204 |
| 2022-10-06 | 632.00 | 641.00 | 628.00 | 628.00 | 3,140.00 | 41,979 |
| 2022-10-05 | 630.00 | 650.00 | 623.00 | 631.00 | 3,155.00 | 57,264 |
| 2022-10-04 | 604.00 | 622.00 | 604.00 | 620.00 | 3,100.00 | 20,644 |
| 2022-09-30 | 583.00 | 609.00 | 582.00 | 605.00 | 3,025.00 | 41,698 |
| 2022-09-29 | 602.00 | 620.00 | 601.00 | 605.00 | 3,025.00 | 31,164 |
| 2022-09-28 | 620.00 | 630.00 | 591.00 | 600.00 | 3,000.00 | 43,045 |
| 2022-09-27 | 610.00 | 641.00 | 610.00 | 620.00 | 3,100.00 | 52,092 |
| 2022-09-26 | 684.00 | 684.00 | 615.00 | 615.00 | 3,075.00 | 75,245 |
| 2022-09-23 | 723.00 | 726.00 | 690.00 | 690.00 | 3,450.00 | 49,627 |
| 2022-09-22 | 736.00 | 742.00 | 701.00 | 723.00 | 3,615.00 | 37,105 |
| 2022-09-21 | 750.00 | 754.00 | 735.00 | 742.00 | 3,710.00 | 20,521 |
| 2022-09-20 | 765.00 | 775.00 | 743.00 | 750.00 | 3,750.00 | 56,721 |
| 2022-09-19 | 772.00 | 780.00 | 758.00 | 772.00 | 3,860.00 | 21,875 |
| 2022-09-16 | 780.00 | 785.00 | 772.00 | 772.00 | 3,860.00 | 20,964 |
| 2022-09-15 | 785.00 | 791.00 | 772.00 | 786.00 | 3,930.00 | 20,712 |
| 2022-09-14 | 789.00 | 790.00 | 774.00 | 779.00 | 3,895.00 | 30,918 |
| 2022-09-13 | 796.00 | 802.00 | 796.00 | 798.00 | 3,990.00 | 18,481 |
| 2022-09-08 | 780.00 | 799.00 | 780.00 | 788.00 | 3,940.00 | 13,289 |
| 2022-09-07 | 806.00 | 806.00 | 772.00 | 779.00 | 3,895.00 | 34,582 |
| 2022-09-06 | 762.00 | 810.00 | 762.00 | 800.00 | 4,000.00 | 18,412 |
| 2022-09-05 | 799.00 | 799.00 | 761.00 | 778.00 | 3,890.00 | 34,285 |
| 2022-09-02 | 817.00 | 817.00 | 767.00 | 800.00 | 4,000.00 | 113,250 |
| 2022-09-01 | 833.00 | 833.00 | 801.00 | 811.00 | 4,055.00 | 16,638 |
| 2022-08-31 | 818.00 | 838.00 | 812.00 | 827.00 | 4,135.00 | 17,999 |
| 2022-08-30 | 810.00 | 827.00 | 810.00 | 820.00 | 4,100.00 | 19,565 |
| 2022-08-29 | 846.00 | 846.00 | 809.00 | 818.00 | 4,090.00 | 20,035 |
| 2022-08-26 | 842.00 | 863.00 | 837.00 | 847.00 | 4,235.00 | 18,826 |
| 2022-08-25 | 811.00 | 878.00 | 808.00 | 832.00 | 4,160.00 | 64,583 |
| 2022-08-24 | 805.00 | 819.00 | 799.00 | 808.00 | 4,040.00 | 22,094 |
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.