Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1,430.00 | 1,510.00 | 1,405.00 | 1,455.00 | 7,275.00 | 1,052,215 |
| 2021-12-15 | 1,440.00 | 1,445.00 | 1,400.00 | 1,435.00 | 7,175.00 | 498,211 |
| 2021-12-14 | 1,445.00 | 1,520.00 | 1,425.00 | 1,425.00 | 7,125.00 | 1,399,425 |
| 2021-12-13 | 1,480.00 | 1,530.00 | 1,450.00 | 1,460.00 | 7,300.00 | 1,094,532 |
| 2021-12-12 | 11.880 | 11.880 | 11.880 | 11.880 | 59.400 | 0 |
| 2021-12-10 | 1,545.00 | 1,550.00 | 1,465.00 | 1,485.00 | 7,425.00 | 1,474,089 |
| 2021-12-09 | 1,540.00 | 1,590.00 | 1,505.00 | 1,585.00 | 7,925.00 | 1,565,261 |
| 2021-12-08 | 1,555.00 | 1,625.00 | 1,530.00 | 1,550.00 | 7,750.00 | 2,501,290 |
| 2021-12-07 | 1,525.00 | 1,590.00 | 1,495.00 | 1,555.00 | 7,775.00 | 6,962,621 |
| 2021-12-06 | 1,190.00 | 1,520.00 | 1,190.00 | 1,520.00 | 7,600.00 | 10,275,902 |
| 2021-12-05 | 9.360 | 9.360 | 9.360 | 9.360 | 46.800 | 0 |
| 2021-12-03 | 1,145.00 | 1,180.00 | 1,130.00 | 1,170.00 | 5,850.00 | 179,107 |
| 2021-12-02 | 1,080.00 | 1,160.00 | 1,080.00 | 1,140.00 | 5,700.00 | 217,364 |
| 2021-12-01 | 1,100.00 | 1,130.00 | 1,065.00 | 1,115.00 | 5,575.00 | 269,206 |
| 2021-11-30 | 1,195.00 | 1,215.00 | 1,065.00 | 1,105.00 | 5,525.00 | 476,533 |
| 2021-11-29 | 1,235.00 | 1,285.00 | 1,175.00 | 1,175.00 | 5,875.00 | 713,572 |
| 2021-11-28 | 10.480 | 10.480 | 10.480 | 10.480 | 52.400 | 0 |
| 2021-11-26 | 1,335.00 | 1,370.00 | 1,305.00 | 1,310.00 | 6,550.00 | 1,002,263 |
| 2021-11-25 | 1,345.00 | 1,350.00 | 1,315.00 | 1,320.00 | 6,600.00 | 498,811 |
| 2021-11-24 | 1,345.00 | 1,400.00 | 1,320.00 | 1,345.00 | 6,725.00 | 1,106,317 |
| 2021-11-23 | 1,360.00 | 1,410.00 | 1,320.00 | 1,350.00 | 6,750.00 | 864,900 |
| 2021-11-22 | 1,300.00 | 1,550.00 | 1,275.00 | 1,375.00 | 6,875.00 | 5,831,306 |
| 2021-11-21 | 10.320 | 10.320 | 10.320 | 10.320 | 51.600 | 0 |
| 2021-11-19 | 1,335.00 | 1,355.00 | 1,290.00 | 1,290.00 | 6,450.00 | 345,241 |
| 2021-11-18 | 1,350.00 | 1,390.00 | 1,305.00 | 1,360.00 | 6,800.00 | 475,433 |
| 2021-11-17 | 1,390.00 | 1,410.00 | 1,330.00 | 1,370.00 | 6,850.00 | 492,260 |
| 2021-11-16 | 1,380.00 | 1,445.00 | 1,380.00 | 1,390.00 | 6,950.00 | 1,154,196 |
| 2021-11-15 | 1,345.00 | 1,410.00 | 1,340.00 | 1,405.00 | 7,025.00 | 1,100,390 |
| 2021-11-14 | 10.640 | 10.640 | 10.640 | 10.640 | 53.200 | 0 |
| 2021-11-12 | 1,355.00 | 1,405.00 | 1,330.00 | 1,330.00 | 6,650.00 | 1,355,121 |
| 2021-11-11 | 1,385.00 | 1,500.00 | 1,320.00 | 1,325.00 | 6,625.00 | 2,252,166 |
| 2021-11-10 | 1,265.00 | 1,400.00 | 1,250.00 | 1,380.00 | 6,900.00 | 2,860,629 |
| 2021-11-09 | 1,275.00 | 1,295.00 | 1,245.00 | 1,270.00 | 6,350.00 | 318,393 |
| 2021-11-08 | 1,190.00 | 1,285.00 | 1,170.00 | 1,275.00 | 6,375.00 | 745,108 |
| 2021-11-07 | 9.600 | 9.600 | 9.600 | 9.600 | 48.000 | 0 |
| 2021-11-05 | 1,230.00 | 1,240.00 | 1,160.00 | 1,200.00 | 6,000.00 | 400,950 |
| 2021-11-04 | 1,205.00 | 1,240.00 | 1,200.00 | 1,230.00 | 6,150.00 | 346,315 |
| 2021-11-03 | 1,310.00 | 1,325.00 | 1,190.00 | 1,195.00 | 5,975.00 | 1,028,111 |
| 2021-11-02 | 1,180.00 | 1,245.00 | 1,165.00 | 1,245.00 | 6,225.00 | 713,414 |
| 2021-11-01 | 1,155.00 | 1,210.00 | 1,150.00 | 1,175.00 | 5,875.00 | 246,480 |
| 2021-10-29 | 1,170.00 | 1,180.00 | 1,155.00 | 1,155.00 | 5,775.00 | 118,395 |
| 2021-10-28 | 1,190.00 | 1,210.00 | 1,160.00 | 1,165.00 | 5,825.00 | 198,400 |
| 2021-10-27 | 1,200.00 | 1,240.00 | 1,170.00 | 1,190.00 | 5,950.00 | 422,152 |
| 2021-10-26 | 1,220.00 | 1,245.00 | 1,205.00 | 1,215.00 | 6,075.00 | 378,103 |
| 2021-10-25 | 1,290.00 | 1,295.00 | 1,210.00 | 1,210.00 | 6,050.00 | 578,514 |
| 2021-10-24 | 10.400 | 10.400 | 10.400 | 10.400 | 52.000 | 0 |
| 2021-10-22 | 1,175.00 | 1,395.00 | 1,165.00 | 1,300.00 | 6,500.00 | 3,914,299 |
| 2021-10-21 | 1,150.00 | 1,320.00 | 1,130.00 | 1,180.00 | 5,900.00 | 2,004,088 |
← NewerPage 21 of 21 · 1,248 trading days
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.