Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 730.00 | 828.00 | 730.00 | 800.00 | 800.00 | 81,869 |
| 2026-07-14 | 735.00 | 800.00 | 662.00 | 730.00 | 730.00 | 229,469 |
| 2026-07-13 | 873.00 | 888.00 | 720.00 | 735.00 | 735.00 | 169,560 |
| 2026-07-10 | 844.00 | 898.00 | 844.00 | 873.00 | 873.00 | 53,320 |
| 2026-07-09 | 880.00 | 914.00 | 830.00 | 834.00 | 834.00 | 77,153 |
| 2026-07-08 | 933.00 | 946.00 | 850.00 | 870.00 | 870.00 | 43,391 |
| 2026-07-07 | 966.00 | 1,015.00 | 920.00 | 934.00 | 934.00 | 37,448 |
| 2026-07-06 | 965.00 | 986.00 | 937.00 | 966.00 | 966.00 | 54,261 |
| 2026-07-03 | 992.00 | 992.00 | 921.00 | 965.00 | 965.00 | 69,005 |
| 2026-07-02 | 1,014.00 | 1,015.00 | 938.00 | 992.00 | 992.00 | 122,195 |
| 2026-07-01 | 917.00 | 1,029.00 | 917.00 | 1,000.00 | 1,000.00 | 159,847 |
| 2026-06-30 | 934.00 | 960.00 | 880.00 | 908.00 | 908.00 | 236,465 |
| 2026-06-29 | 917.00 | 980.00 | 886.00 | 934.00 | 934.00 | 127,116 |
| 2026-06-26 | 950.00 | 950.00 | 870.00 | 917.00 | 917.00 | 137,625 |
| 2026-06-25 | 1,092.00 | 1,185.00 | 850.00 | 964.00 | 964.00 | 519,024 |
| 2026-06-24 | 1,121.00 | 1,210.00 | 1,019.00 | 1,092.00 | 1,092.00 | 186,357 |
| 2026-06-23 | 1,304.00 | 1,317.00 | 1,121.00 | 1,125.00 | 1,125.00 | 78,086 |
| 2026-06-22 | 1,291.00 | 1,352.00 | 1,280.00 | 1,304.00 | 1,304.00 | 53,433 |
| 2026-06-19 | 1,410.00 | 1,410.00 | 1,291.00 | 1,342.00 | 1,342.00 | 91,567 |
| 2026-06-18 | 1,326.00 | 1,690.00 | 1,326.00 | 1,411.00 | 1,411.00 | 537,466 |
| 2026-06-17 | 1,290.00 | 1,325.00 | 1,290.00 | 1,323.00 | 1,323.00 | 34,697 |
| 2026-06-16 | 1,431.00 | 1,487.00 | 1,288.00 | 1,288.00 | 1,288.00 | 126,805 |
| 2026-06-15 | 1,498.00 | 1,582.00 | 1,423.00 | 1,428.00 | 1,428.00 | 95,156 |
| 2026-06-12 | 1,435.00 | 1,550.00 | 1,435.00 | 1,498.00 | 1,498.00 | 28,119 |
| 2026-06-11 | 1,477.00 | 1,477.00 | 1,410.00 | 1,437.00 | 1,437.00 | 26,253 |
| 2026-06-10 | 1,543.00 | 1,585.00 | 1,441.00 | 1,478.00 | 1,478.00 | 10 |
| 2026-06-09 | 1,455.00 | 1,653.00 | 1,455.00 | 1,543.00 | 1,543.00 | 49,353 |
| 2026-06-08 | 1,737.00 | 1,737.00 | 1,514.00 | 1,516.00 | 1,516.00 | 90,278 |
| 2026-06-05 | 1,653.00 | 1,740.00 | 1,549.00 | 1,738.00 | 1,738.00 | 69,483 |
| 2026-06-04 | 1,656.00 | 1,698.00 | 1,590.00 | 1,652.00 | 1,652.00 | 53,684 |
| 2026-06-02 | 1,697.00 | 1,697.00 | 1,578.00 | 1,657.00 | 1,657.00 | 49,827 |
| 2026-06-01 | 1,829.00 | 1,829.00 | 1,637.00 | 1,697.00 | 1,697.00 | 186,319 |
| 2026-05-29 | 1,695.00 | 1,795.00 | 1,605.00 | 1,777.00 | 1,777.00 | 149,608 |
| 2026-05-28 | 1,720.00 | 1,739.00 | 1,640.00 | 1,696.00 | 1,696.00 | 61,725 |
| 2026-05-27 | 1,873.00 | 1,910.00 | 1,668.00 | 1,720.00 | 1,720.00 | 203,688 |
| 2026-05-26 | 1,916.00 | 1,960.00 | 1,800.00 | 1,872.00 | 1,872.00 | 121,139 |
| 2026-05-22 | 1,780.00 | 1,940.00 | 1,780.00 | 1,890.00 | 1,890.00 | 148,094 |
| 2026-05-21 | 1,699.00 | 1,830.00 | 1,650.00 | 1,780.00 | 1,780.00 | 179,599 |
| 2026-05-20 | 1,715.00 | 1,715.00 | 1,630.00 | 1,650.00 | 1,650.00 | 206,407 |
| 2026-05-19 | 1,750.00 | 1,874.00 | 1,592.00 | 1,715.00 | 1,715.00 | 599,442 |
| 2026-05-18 | 2,295.00 | 2,795.00 | 1,738.00 | 1,879.00 | 1,879.00 | 8,297,153 |
| 2026-05-15 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-14 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-13 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-12 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-11 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-08 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-07 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-06 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-05-04 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-04-30 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-04-29 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-04-28 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-04-27 | 430.00 | 430.00 | 430.00 | 430.00 | 2,150.00 | 0 |
| 2026-04-24 | 455.00 | 455.00 | 427.00 | 430.00 | 2,150.00 | 163,097 |
| 2026-04-23 | 454.00 | 454.00 | 431.00 | 439.00 | 2,195.00 | 169,057 |
| 2026-04-22 | 450.00 | 485.00 | 436.00 | 449.00 | 2,245.00 | 406,422 |
| 2026-04-21 | 488.00 | 506.00 | 427.00 | 442.00 | 2,210.00 | 988,458 |
| 2026-04-20 | 460.00 | 575.00 | 449.00 | 478.00 | 2,390.00 | 6,315,411 |
| 2026-04-17 | 404.00 | 488.00 | 401.00 | 443.00 | 2,215.00 | 529,358 |
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.