Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 822.00 | 828.00 | 790.00 | 799.00 | 3,995.00 | 40,738 |
| 2022-08-22 | 840.00 | 851.00 | 812.00 | 830.00 | 4,150.00 | 51,295 |
| 2022-08-21 | 6.856 | 6.856 | 6.856 | 6.856 | 34.280 | 0 |
| 2022-08-19 | 874.00 | 874.00 | 850.00 | 857.00 | 4,285.00 | 20,835 |
| 2022-08-18 | 879.00 | 879.00 | 854.00 | 867.00 | 4,335.00 | 15,017 |
| 2022-08-17 | 894.00 | 895.00 | 868.00 | 877.00 | 4,385.00 | 35,493 |
| 2022-08-16 | 888.00 | 888.00 | 870.00 | 886.00 | 4,430.00 | 42,492 |
| 2022-08-12 | 890.00 | 892.00 | 876.00 | 886.00 | 4,430.00 | 17,823 |
| 2022-08-11 | 890.00 | 893.00 | 882.00 | 887.00 | 4,435.00 | 19,411 |
| 2022-08-10 | 882.00 | 891.00 | 870.00 | 882.00 | 4,410.00 | 20,952 |
| 2022-08-09 | 886.00 | 898.00 | 878.00 | 882.00 | 4,410.00 | 26,775 |
| 2022-08-08 | 890.00 | 898.00 | 886.00 | 888.00 | 4,440.00 | 23,187 |
| 2022-08-05 | 894.00 | 904.00 | 882.00 | 892.00 | 4,460.00 | 22,767 |
| 2022-08-04 | 890.00 | 899.00 | 884.00 | 893.00 | 4,465.00 | 22,683 |
| 2022-08-03 | 890.00 | 902.00 | 880.00 | 887.00 | 4,435.00 | 26,674 |
| 2022-08-02 | 905.00 | 908.00 | 886.00 | 894.00 | 4,470.00 | 20,163 |
| 2022-08-01 | 886.00 | 907.00 | 886.00 | 904.00 | 4,520.00 | 15,808 |
| 2022-07-29 | 897.00 | 914.00 | 890.00 | 893.00 | 4,465.00 | 25,577 |
| 2022-07-28 | 920.00 | 920.00 | 897.00 | 905.00 | 4,525.00 | 29,097 |
| 2022-07-27 | 890.00 | 910.00 | 890.00 | 905.00 | 4,525.00 | 19,017 |
| 2022-07-26 | 892.00 | 895.00 | 883.00 | 894.00 | 4,470.00 | 19,670 |
| 2022-07-25 | 888.00 | 895.00 | 870.00 | 891.00 | 4,455.00 | 24,561 |
| 2022-07-24 | 7.160 | 7.160 | 7.160 | 7.160 | 35.800 | 0 |
| 2022-07-22 | 900.00 | 900.00 | 881.00 | 895.00 | 4,475.00 | 51,194 |
| 2022-07-21 | 840.00 | 921.00 | 840.00 | 894.00 | 4,470.00 | 214,562 |
| 2022-07-20 | 835.00 | 846.00 | 834.00 | 845.00 | 4,225.00 | 26,237 |
| 2022-07-19 | 826.00 | 834.00 | 817.00 | 832.00 | 4,160.00 | 19,496 |
| 2022-07-18 | 824.00 | 828.00 | 819.00 | 825.00 | 4,125.00 | 23,245 |
| 2022-07-15 | 811.00 | 828.00 | 802.00 | 821.00 | 4,105.00 | 31,115 |
| 2022-07-14 | 804.00 | 822.00 | 803.00 | 819.00 | 4,095.00 | 16,664 |
| 2022-07-13 | 790.00 | 817.00 | 788.00 | 814.00 | 4,070.00 | 29,025 |
| 2022-07-12 | 820.00 | 820.00 | 790.00 | 798.00 | 3,990.00 | 27,177 |
| 2022-07-11 | 818.00 | 829.00 | 814.00 | 820.00 | 4,100.00 | 20,312 |
| 2022-07-08 | 808.00 | 822.00 | 808.00 | 818.00 | 4,090.00 | 21,234 |
| 2022-07-07 | 796.00 | 809.00 | 796.00 | 803.00 | 4,015.00 | 13,111 |
| 2022-07-06 | 803.00 | 804.00 | 788.00 | 791.00 | 3,955.00 | 22,878 |
| 2022-07-05 | 773.00 | 807.00 | 773.00 | 803.00 | 4,015.00 | 19,588 |
| 2022-07-04 | 779.00 | 830.00 | 750.00 | 770.00 | 3,850.00 | 40,850 |
| 2022-07-01 | 796.00 | 818.00 | 771.00 | 771.00 | 3,855.00 | 37,549 |
| 2022-06-30 | 824.00 | 836.00 | 805.00 | 805.00 | 4,025.00 | 40,783 |
| 2022-06-29 | 812.00 | 835.00 | 812.00 | 835.00 | 4,175.00 | 22,070 |
| 2022-06-28 | 831.00 | 851.00 | 830.00 | 841.00 | 4,205.00 | 22,732 |
| 2022-06-27 | 805.00 | 844.00 | 805.00 | 840.00 | 4,200.00 | 39,586 |
| 2022-06-24 | 750.00 | 809.00 | 750.00 | 798.00 | 3,990.00 | 88,853 |
| 2022-06-23 | 787.00 | 810.00 | 750.00 | 750.00 | 3,750.00 | 53,778 |
| 2022-06-22 | 848.00 | 864.00 | 786.00 | 801.00 | 4,005.00 | 87,309 |
| 2022-06-21 | 827.00 | 865.00 | 827.00 | 848.00 | 4,240.00 | 46,351 |
| 2022-06-20 | 923.00 | 934.00 | 839.00 | 840.00 | 4,200.00 | 124,497 |
| 2022-06-17 | 915.00 | 945.00 | 912.00 | 922.00 | 4,610.00 | 60,950 |
| 2022-06-16 | 937.00 | 983.00 | 936.00 | 953.00 | 4,765.00 | 79,322 |
| 2022-06-15 | 962.00 | 990.00 | 930.00 | 937.00 | 4,685.00 | 65,859 |
| 2022-06-14 | 977.00 | 1,005.00 | 965.00 | 977.00 | 4,885.00 | 87,928 |
| 2022-06-13 | 1,025.00 | 1,030.00 | 992.00 | 996.00 | 4,980.00 | 125,998 |
| 2022-06-10 | 1,030.00 | 1,045.00 | 1,025.00 | 1,030.00 | 5,150.00 | 48,330 |
| 2022-06-09 | 1,050.00 | 1,055.00 | 1,035.00 | 1,040.00 | 5,200.00 | 86,516 |
| 2022-06-08 | 1,040.00 | 1,140.00 | 1,040.00 | 1,050.00 | 5,250.00 | 587,900 |
| 2022-06-07 | 1,065.00 | 1,065.00 | 1,040.00 | 1,040.00 | 5,200.00 | 64,421 |
| 2022-06-06 | 8.520 | 8.520 | 8.520 | 8.520 | 42.600 | 0 |
| 2022-06-03 | 1,070.00 | 1,075.00 | 1,055.00 | 1,065.00 | 5,325.00 | 43,933 |
| 2022-06-02 | 1,060.00 | 1,065.00 | 1,055.00 | 1,060.00 | 5,300.00 | 28,965 |
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.