Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 1,060.00 | 1,080.00 | 1,045.00 | 1,065.00 | 5,325.00 | 127,215 |
| 2022-05-30 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 5,275.00 | 33,141 |
| 2022-05-27 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 5,200.00 | 39,914 |
| 2022-05-26 | 1,040.00 | 1,060.00 | 1,030.00 | 1,030.00 | 5,150.00 | 37,847 |
| 2022-05-25 | 1,055.00 | 1,060.00 | 1,035.00 | 1,035.00 | 5,175.00 | 58,134 |
| 2022-05-24 | 1,055.00 | 1,070.00 | 1,045.00 | 1,055.00 | 5,275.00 | 40,041 |
| 2022-05-23 | 1,060.00 | 1,075.00 | 1,055.00 | 1,055.00 | 5,275.00 | 52,847 |
| 2022-05-20 | 1,075.00 | 1,085.00 | 1,045.00 | 1,055.00 | 5,275.00 | 77,255 |
| 2022-05-19 | 1,040.00 | 1,070.00 | 1,040.00 | 1,065.00 | 5,325.00 | 64,134 |
| 2022-05-18 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 5,325.00 | 50,914 |
| 2022-05-17 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 5,375.00 | 44,330 |
| 2022-05-16 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 5,300.00 | 48,440 |
| 2022-05-13 | 1,055.00 | 1,070.00 | 1,050.00 | 1,060.00 | 5,300.00 | 52,474 |
| 2022-05-12 | 1,065.00 | 1,115.00 | 1,040.00 | 1,055.00 | 5,275.00 | 152,102 |
| 2022-05-11 | 1,075.00 | 1,100.00 | 1,070.00 | 1,075.00 | 5,375.00 | 46,054 |
| 2022-05-10 | 1,060.00 | 1,095.00 | 1,035.00 | 1,080.00 | 5,400.00 | 152,932 |
| 2022-05-09 | 8.920 | 9.120 | 8.640 | 8.640 | 43.200 | 527,538 |
| 2022-05-08 | 9.080 | 9.080 | 9.080 | 9.080 | 45.400 | 0 |
| 2022-05-06 | 1,110.00 | 1,175.00 | 1,100.00 | 1,135.00 | 5,675.00 | 456,956 |
| 2022-05-05 | 9.000 | 9.000 | 9.000 | 9.000 | 45.000 | 0 |
| 2022-05-04 | 1,085.00 | 1,190.00 | 1,075.00 | 1,125.00 | 5,625.00 | 796,864 |
| 2022-05-03 | 1,070.00 | 1,100.00 | 1,070.00 | 1,080.00 | 5,400.00 | 56,338 |
| 2022-05-02 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 5,350.00 | 35,244 |
| 2022-04-29 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 5,375.00 | 60,041 |
| 2022-04-28 | 1,075.00 | 1,085.00 | 1,060.00 | 1,080.00 | 5,400.00 | 52,660 |
| 2022-04-27 | 1,060.00 | 1,085.00 | 1,050.00 | 1,070.00 | 5,350.00 | 79,813 |
| 2022-04-26 | 1,080.00 | 1,090.00 | 1,075.00 | 1,080.00 | 5,400.00 | 52,913 |
| 2022-04-25 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 5,400.00 | 81,757 |
| 2022-04-22 | 1,100.00 | 1,205.00 | 1,080.00 | 1,090.00 | 5,450.00 | 530,668 |
| 2022-04-21 | 1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 5,525.00 | 91,641 |
| 2022-04-20 | 1,125.00 | 1,130.00 | 1,105.00 | 1,105.00 | 5,525.00 | 54,592 |
| 2022-04-19 | 1,100.00 | 1,125.00 | 1,095.00 | 1,125.00 | 5,625.00 | 55,903 |
| 2022-04-18 | 1,090.00 | 1,110.00 | 1,090.00 | 1,095.00 | 5,475.00 | 40,694 |
| 2022-04-17 | 8.840 | 8.840 | 8.840 | 8.840 | 44.200 | 0 |
| 2022-04-15 | 1,110.00 | 1,120.00 | 1,095.00 | 1,105.00 | 5,525.00 | 47,508 |
| 2022-04-14 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 5,575.00 | 48,008 |
| 2022-04-13 | 1,085.00 | 1,110.00 | 1,085.00 | 1,100.00 | 5,500.00 | 64,014 |
| 2022-04-12 | 1,090.00 | 1,105.00 | 1,065.00 | 1,085.00 | 5,425.00 | 95,182 |
| 2022-04-11 | 1,140.00 | 1,150.00 | 1,100.00 | 1,100.00 | 5,500.00 | 65,928 |
| 2022-04-08 | 1,135.00 | 1,160.00 | 1,120.00 | 1,130.00 | 5,650.00 | 72,939 |
| 2022-04-07 | 1,165.00 | 1,175.00 | 1,130.00 | 1,135.00 | 5,675.00 | 75,223 |
| 2022-04-06 | 1,185.00 | 1,190.00 | 1,175.00 | 1,175.00 | 5,875.00 | 62,849 |
| 2022-04-05 | 1,185.00 | 1,215.00 | 1,175.00 | 1,190.00 | 5,950.00 | 152,207 |
| 2022-04-04 | 1,175.00 | 1,185.00 | 1,160.00 | 1,185.00 | 5,925.00 | 65,353 |
| 2022-04-01 | 1,180.00 | 1,180.00 | 1,160.00 | 1,170.00 | 5,850.00 | 74,783 |
| 2022-03-31 | 1,155.00 | 1,180.00 | 1,155.00 | 1,175.00 | 5,875.00 | 80,611 |
| 2022-03-30 | 1,165.00 | 1,175.00 | 1,155.00 | 1,165.00 | 5,825.00 | 70,125 |
| 2022-03-29 | 1,150.00 | 1,180.00 | 1,150.00 | 1,165.00 | 5,825.00 | 123,810 |
| 2022-03-28 | 1,155.00 | 1,160.00 | 1,145.00 | 1,150.00 | 5,750.00 | 57,994 |
| 2022-03-25 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 5,775.00 | 89,473 |
| 2022-03-24 | 1,145.00 | 1,170.00 | 1,135.00 | 1,165.00 | 5,825.00 | 105,382 |
| 2022-03-23 | 1,150.00 | 1,170.00 | 1,150.00 | 1,155.00 | 5,775.00 | 107,084 |
| 2022-03-22 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 5,750.00 | 95,356 |
| 2022-03-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 5,700.00 | 0 |
| 2022-03-18 | 1,150.00 | 1,160.00 | 1,115.00 | 1,140.00 | 5,700.00 | 108,868 |
| 2022-03-17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5,650.00 | 0 |
| 2022-03-16 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5,650.00 | 0 |
| 2022-03-15 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5,650.00 | 0 |
| 2022-03-14 | 1,115.00 | 1,180.00 | 1,095.00 | 1,130.00 | 5,650.00 | 372,855 |
| 2022-03-13 | 8.920 | 8.920 | 8.920 | 8.920 | 44.600 | 0 |
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.