Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,250.00 | 0 |
| 2022-03-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,250.00 | 0 |
| 2022-03-08 | 1,050.00 | 1,070.00 | 1,040.00 | 1,050.00 | 5,250.00 | 80,336 |
| 2022-03-07 | 1,080.00 | 1,090.00 | 1,060.00 | 1,065.00 | 5,325.00 | 83,665 |
| 2022-03-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,500.00 | 0 |
| 2022-03-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,500.00 | 0 |
| 2022-03-02 | 1,070.00 | 1,110.00 | 1,070.00 | 1,100.00 | 5,500.00 | 95,165 |
| 2022-02-28 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 5,300.00 | 0 |
| 2022-02-27 | 8.480 | 8.480 | 8.480 | 8.480 | 42.400 | 0 |
| 2022-02-25 | 1,060.00 | 1,090.00 | 1,055.00 | 1,060.00 | 5,300.00 | 118,978 |
| 2022-02-24 | 1,115.00 | 1,115.00 | 1,035.00 | 1,050.00 | 5,250.00 | 151,921 |
| 2022-02-23 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 5,675.00 | 0 |
| 2022-02-22 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 5,675.00 | 0 |
| 2022-02-21 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 5,675.00 | 0 |
| 2022-02-18 | 1,085.00 | 1,140.00 | 1,070.00 | 1,135.00 | 5,675.00 | 112,258 |
| 2022-02-17 | 1,115.00 | 1,140.00 | 1,080.00 | 1,105.00 | 5,525.00 | 147,114 |
| 2022-02-16 | 1,085.00 | 1,120.00 | 1,080.00 | 1,120.00 | 5,600.00 | 94,163 |
| 2022-02-15 | 1,075.00 | 1,100.00 | 1,055.00 | 1,060.00 | 5,300.00 | 127,285 |
| 2022-02-14 | 1,125.00 | 1,155.00 | 1,065.00 | 1,070.00 | 5,350.00 | 221,633 |
| 2022-02-13 | 9.240 | 9.240 | 9.240 | 9.240 | 46.200 | 0 |
| 2022-02-11 | 1,145.00 | 1,165.00 | 1,120.00 | 1,155.00 | 5,775.00 | 112,120 |
| 2022-02-10 | 1,195.00 | 1,195.00 | 1,155.00 | 1,155.00 | 5,775.00 | 125,674 |
| 2022-02-09 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5,725.00 | 0 |
| 2022-02-08 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5,725.00 | 0 |
| 2022-02-07 | 1,180.00 | 1,180.00 | 1,135.00 | 1,145.00 | 5,725.00 | 105,483 |
| 2022-02-04 | 1,140.00 | 1,170.00 | 1,125.00 | 1,165.00 | 5,825.00 | 131,151 |
| 2022-02-03 | 1,135.00 | 1,165.00 | 1,120.00 | 1,155.00 | 5,775.00 | 156,733 |
| 2022-01-28 | 1,060.00 | 1,120.00 | 1,035.00 | 1,110.00 | 5,550.00 | 137,988 |
| 2022-01-27 | 1,145.00 | 1,150.00 | 1,065.00 | 1,065.00 | 5,325.00 | 225,224 |
| 2022-01-26 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5,650.00 | 0 |
| 2022-01-25 | 1,220.00 | 1,230.00 | 1,110.00 | 1,130.00 | 5,650.00 | 443,088 |
| 2022-01-24 | 1,285.00 | 1,290.00 | 1,170.00 | 1,205.00 | 6,025.00 | 394,489 |
| 2022-01-23 | 10.160 | 10.160 | 10.160 | 10.160 | 50.800 | 0 |
| 2022-01-21 | 1,285.00 | 1,350.00 | 1,260.00 | 1,270.00 | 6,350.00 | 1,003,327 |
| 2022-01-20 | 1,300.00 | 1,395.00 | 1,250.00 | 1,250.00 | 6,250.00 | 1,564,691 |
| 2022-01-19 | 1,230.00 | 1,410.00 | 1,230.00 | 1,230.00 | 6,150.00 | 2,774,738 |
| 2022-01-18 | 1,190.00 | 1,215.00 | 1,160.00 | 1,170.00 | 5,850.00 | 159,633 |
| 2022-01-17 | 1,220.00 | 1,230.00 | 1,170.00 | 1,190.00 | 5,950.00 | 219,285 |
| 2022-01-14 | 1,245.00 | 1,255.00 | 1,210.00 | 1,220.00 | 6,100.00 | 169,998 |
| 2022-01-13 | 1,270.00 | 1,285.00 | 1,250.00 | 1,265.00 | 6,325.00 | 116,169 |
| 2022-01-12 | 1,250.00 | 1,285.00 | 1,245.00 | 1,275.00 | 6,375.00 | 199,673 |
| 2022-01-11 | 1,300.00 | 1,335.00 | 1,240.00 | 1,245.00 | 6,225.00 | 278,354 |
| 2022-01-10 | 1,340.00 | 1,345.00 | 1,300.00 | 1,305.00 | 6,525.00 | 247,265 |
| 2022-01-07 | 1,330.00 | 1,380.00 | 1,320.00 | 1,320.00 | 6,600.00 | 845,792 |
| 2022-01-06 | 1,305.00 | 1,325.00 | 1,290.00 | 1,310.00 | 6,550.00 | 339,196 |
| 2022-01-05 | 1,315.00 | 1,375.00 | 1,290.00 | 1,330.00 | 6,650.00 | 569,821 |
| 2022-01-04 | 1,330.00 | 1,345.00 | 1,305.00 | 1,310.00 | 6,550.00 | 265,969 |
| 2022-01-03 | 10.440 | 10.800 | 10.440 | 10.600 | 53.000 | 2,263,730 |
| 2021-12-30 | 1,265.00 | 1,345.00 | 1,265.00 | 1,300.00 | 6,500.00 | 868,667 |
| 2021-12-29 | 1,235.00 | 1,295.00 | 1,235.00 | 1,250.00 | 6,250.00 | 278,149 |
| 2021-12-28 | 1,255.00 | 1,265.00 | 1,235.00 | 1,240.00 | 6,200.00 | 165,415 |
| 2021-12-27 | 1,300.00 | 1,315.00 | 1,240.00 | 1,250.00 | 6,250.00 | 686,970 |
| 2021-12-26 | 10.360 | 10.360 | 10.360 | 10.360 | 51.800 | 0 |
| 2021-12-24 | 1,305.00 | 1,315.00 | 1,280.00 | 1,295.00 | 6,475.00 | 397,690 |
| 2021-12-23 | 1,290.00 | 1,345.00 | 1,280.00 | 1,305.00 | 6,525.00 | 700,765 |
| 2021-12-22 | 1,275.00 | 1,315.00 | 1,260.00 | 1,275.00 | 6,375.00 | 369,035 |
| 2021-12-21 | 1,310.00 | 1,315.00 | 1,235.00 | 1,275.00 | 6,375.00 | 627,965 |
| 2021-12-20 | 1,315.00 | 1,360.00 | 1,285.00 | 1,300.00 | 6,500.00 | 521,738 |
| 2021-12-19 | 10.760 | 10.760 | 10.760 | 10.760 | 53.800 | 0 |
| 2021-12-17 | 1,385.00 | 1,410.00 | 1,330.00 | 1,345.00 | 6,725.00 | 871,618 |
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.