Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 407.00 | 430.00 | 390.00 | 406.00 | 2,030.00 | 75,296 |
| 2026-04-15 | 423.00 | 430.00 | 385.00 | 407.00 | 2,035.00 | 72,525 |
| 2026-04-14 | 410.00 | 438.00 | 400.00 | 422.00 | 2,110.00 | 148,524 |
| 2026-04-13 | 371.00 | 414.00 | 350.00 | 400.00 | 2,000.00 | 191,286 |
| 2026-04-10 | 379.00 | 379.00 | 368.00 | 371.00 | 1,855.00 | 32,214 |
| 2026-04-09 | 368.00 | 377.00 | 355.00 | 365.00 | 1,825.00 | 31,122 |
| 2026-04-08 | 363.00 | 380.00 | 360.00 | 366.00 | 1,830.00 | 21,916 |
| 2026-04-07 | 360.00 | 379.00 | 360.00 | 361.00 | 1,805.00 | 26,142 |
| 2026-04-06 | 379.00 | 380.00 | 359.00 | 360.00 | 1,800.00 | 15,391 |
| 2026-04-03 | 365.00 | 369.00 | 358.00 | 359.00 | 1,795.00 | 8,119 |
| 2026-04-02 | 370.00 | 376.00 | 359.00 | 365.00 | 1,825.00 | 16,489 |
| 2026-04-01 | 365.00 | 378.00 | 365.00 | 370.00 | 1,850.00 | 21,476 |
| 2026-03-31 | 372.00 | 374.00 | 360.00 | 365.00 | 1,825.00 | 34,964 |
| 2026-03-30 | 377.00 | 377.00 | 367.00 | 376.00 | 1,880.00 | 9,112 |
| 2026-03-27 | 383.00 | 387.00 | 377.00 | 384.00 | 1,920.00 | 13,506 |
| 2026-03-26 | 389.00 | 390.00 | 374.00 | 387.00 | 1,935.00 | 12,192 |
| 2026-03-25 | 381.00 | 394.00 | 371.00 | 389.00 | 1,945.00 | 17,241 |
| 2026-03-24 | 373.00 | 385.00 | 373.00 | 380.00 | 1,900.00 | 24,778 |
| 2026-03-23 | 385.00 | 385.00 | 370.00 | 373.00 | 1,865.00 | 26,179 |
| 2026-03-20 | 377.00 | 391.00 | 372.00 | 390.00 | 1,950.00 | 36,986 |
| 2026-03-19 | 365.00 | 382.00 | 361.00 | 377.00 | 1,885.00 | 42,067 |
| 2026-03-18 | 370.00 | 379.00 | 363.00 | 363.00 | 1,815.00 | 17,909 |
| 2026-03-17 | 360.00 | 376.00 | 360.00 | 370.00 | 1,850.00 | 22,548 |
| 2026-03-16 | 349.00 | 377.00 | 338.00 | 363.00 | 1,815.00 | 47,284 |
| 2026-03-13 | 357.00 | 357.00 | 343.00 | 352.00 | 1,760.00 | 15,128 |
| 2026-03-12 | 357.00 | 360.00 | 350.00 | 360.00 | 1,800.00 | 24,688 |
| 2026-03-11 | 323.00 | 370.00 | 321.00 | 357.00 | 1,785.00 | 208,195 |
| 2026-03-10 | 330.00 | 345.00 | 322.00 | 323.00 | 1,615.00 | 10,867 |
| 2026-03-09 | 327.00 | 328.00 | 320.00 | 322.00 | 1,610.00 | 23,138 |
| 2026-03-06 | 322.00 | 328.00 | 319.00 | 328.00 | 1,640.00 | 21,280 |
| 2026-03-05 | 306.00 | 327.00 | 306.00 | 322.00 | 1,610.00 | 37,354 |
| 2026-03-04 | 332.00 | 336.00 | 306.00 | 306.00 | 1,530.00 | 70,864 |
| 2026-03-03 | 369.00 | 369.00 | 329.00 | 336.00 | 1,680.00 | 108,199 |
| 2026-02-27 | 382.00 | 449.00 | 365.00 | 369.00 | 1,845.00 | 336,586 |
| 2026-02-26 | 393.00 | 398.00 | 380.00 | 382.00 | 1,910.00 | 31,703 |
| 2026-02-25 | 399.00 | 400.00 | 390.00 | 396.00 | 1,980.00 | 30,238 |
| 2026-02-24 | 374.00 | 413.00 | 372.00 | 393.00 | 1,965.00 | 97,212 |
| 2026-02-23 | 381.00 | 387.00 | 372.00 | 372.00 | 1,860.00 | 55,831 |
| 2026-02-20 | 386.00 | 389.00 | 383.00 | 384.00 | 1,920.00 | 28,718 |
| 2026-02-19 | 399.00 | 401.00 | 385.00 | 386.00 | 1,930.00 | 50,906 |
| 2026-02-13 | 407.00 | 411.00 | 393.00 | 399.00 | 1,995.00 | 63,473 |
| 2026-02-12 | 406.00 | 416.00 | 400.00 | 411.00 | 2,055.00 | 31,507 |
| 2026-02-11 | 412.00 | 412.00 | 400.00 | 406.00 | 2,030.00 | 64,301 |
| 2026-02-10 | 413.00 | 415.00 | 409.00 | 409.00 | 2,045.00 | 11,872 |
| 2026-02-09 | 408.00 | 414.00 | 405.00 | 413.00 | 2,065.00 | 12,290 |
| 2026-02-06 | 411.00 | 411.00 | 400.00 | 408.00 | 2,040.00 | 24,741 |
| 2026-02-05 | 416.00 | 419.00 | 410.00 | 412.00 | 2,060.00 | 15,973 |
| 2026-02-04 | 410.00 | 419.00 | 410.00 | 417.00 | 2,085.00 | 21,016 |
| 2026-02-03 | 406.00 | 416.00 | 400.00 | 414.00 | 2,070.00 | 26,462 |
| 2026-02-02 | 413.00 | 413.00 | 398.00 | 408.00 | 2,040.00 | 71,831 |
| 2026-01-30 | 401.00 | 413.00 | 396.00 | 413.00 | 2,065.00 | 73,928 |
| 2026-01-29 | 409.00 | 411.00 | 390.00 | 401.00 | 2,005.00 | 60,377 |
| 2026-01-28 | 408.00 | 417.00 | 406.00 | 409.00 | 2,045.00 | 26,657 |
| 2026-01-27 | 401.00 | 408.00 | 397.00 | 406.00 | 2,030.00 | 54,019 |
| 2026-01-26 | 408.00 | 409.00 | 401.00 | 404.00 | 2,020.00 | 17,276 |
| 2026-01-23 | 401.00 | 407.00 | 396.00 | 407.00 | 2,035.00 | 27,061 |
| 2026-01-22 | 408.00 | 413.00 | 394.00 | 400.00 | 2,000.00 | 53,580 |
| 2026-01-21 | 410.00 | 414.00 | 403.00 | 408.00 | 2,040.00 | 26,755 |
| 2026-01-20 | 409.00 | 413.00 | 405.00 | 410.00 | 2,050.00 | 31,957 |
| 2026-01-19 | 405.00 | 413.00 | 405.00 | 409.00 | 2,045.00 | 19,202 |
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.