Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 403.00 | 418.00 | 403.00 | 405.00 | 2,025.00 | 22,781 |
| 2026-01-15 | 415.00 | 419.00 | 400.00 | 403.00 | 2,015.00 | 24,361 |
| 2026-01-14 | 418.00 | 420.00 | 411.00 | 415.00 | 2,075.00 | 18,770 |
| 2026-01-13 | 416.00 | 426.00 | 416.00 | 420.00 | 2,100.00 | 16,173 |
| 2026-01-12 | 435.00 | 436.00 | 400.00 | 416.00 | 2,080.00 | 50,965 |
| 2026-01-09 | 442.00 | 442.00 | 433.00 | 436.00 | 2,180.00 | 9,168 |
| 2026-01-08 | 437.00 | 449.00 | 432.00 | 440.00 | 2,200.00 | 21,346 |
| 2026-01-07 | 439.00 | 439.00 | 426.00 | 437.00 | 2,185.00 | 9,074 |
| 2026-01-06 | 433.00 | 442.00 | 430.00 | 437.00 | 2,185.00 | 14,957 |
| 2026-01-05 | 434.00 | 439.00 | 433.00 | 433.00 | 2,165.00 | 19,132 |
| 2026-01-02 | 431.00 | 437.00 | 430.00 | 435.00 | 2,175.00 | 13,447 |
| 2025-12-30 | 430.00 | 432.00 | 425.00 | 431.00 | 2,155.00 | 24,771 |
| 2025-12-29 | 432.00 | 448.00 | 425.00 | 427.00 | 2,135.00 | 25,872 |
| 2025-12-26 | 431.00 | 437.00 | 427.00 | 432.00 | 2,160.00 | 12,181 |
| 2025-12-24 | 430.00 | 440.00 | 427.00 | 431.00 | 2,155.00 | 11,276 |
| 2025-12-23 | 431.00 | 446.00 | 430.00 | 432.00 | 2,160.00 | 7,722 |
| 2025-12-22 | 429.00 | 433.00 | 425.00 | 430.00 | 2,150.00 | 12,180 |
| 2025-12-19 | 426.00 | 445.00 | 425.00 | 429.00 | 2,145.00 | 15,247 |
| 2025-12-18 | 434.00 | 434.00 | 425.00 | 426.00 | 2,130.00 | 19,902 |
| 2025-12-17 | 436.00 | 441.00 | 430.00 | 432.00 | 2,160.00 | 16,313 |
| 2025-12-16 | 442.00 | 465.00 | 435.00 | 436.00 | 2,180.00 | 9,731 |
| 2025-12-15 | 442.00 | 460.00 | 440.00 | 442.00 | 2,210.00 | 11,926 |
| 2025-12-12 | 441.00 | 446.00 | 435.00 | 442.00 | 2,210.00 | 19,954 |
| 2025-12-11 | 440.00 | 441.00 | 434.00 | 438.00 | 2,190.00 | 10,428 |
| 2025-12-10 | 445.00 | 452.00 | 436.00 | 438.00 | 2,190.00 | 12,366 |
| 2025-12-09 | 448.00 | 448.00 | 441.00 | 447.00 | 2,235.00 | 7,088 |
| 2025-12-08 | 461.00 | 461.00 | 440.00 | 445.00 | 2,225.00 | 27,696 |
| 2025-12-05 | 439.00 | 456.00 | 439.00 | 444.00 | 2,220.00 | 17,683 |
| 2025-12-04 | 443.00 | 446.00 | 435.00 | 439.00 | 2,195.00 | 143,514 |
| 2025-12-03 | 444.00 | 451.00 | 438.00 | 443.00 | 2,215.00 | 11,188 |
| 2025-12-02 | 437.00 | 451.00 | 437.00 | 445.00 | 2,225.00 | 7,647 |
| 2025-12-01 | 442.00 | 458.00 | 437.00 | 437.00 | 2,185.00 | 118,768 |
| 2025-11-28 | 440.00 | 442.00 | 435.00 | 442.00 | 2,210.00 | 18,311 |
| 2025-11-27 | 439.00 | 446.00 | 437.00 | 437.00 | 2,185.00 | 20,795 |
| 2025-11-26 | 462.00 | 462.00 | 433.00 | 438.00 | 2,190.00 | 30,992 |
| 2025-11-25 | 472.00 | 475.00 | 457.00 | 458.00 | 2,290.00 | 19,516 |
| 2025-11-24 | 476.00 | 478.00 | 466.00 | 472.00 | 2,360.00 | 12,270 |
| 2025-11-21 | 475.00 | 495.00 | 465.00 | 476.00 | 2,380.00 | 104,176 |
| 2025-11-20 | 462.00 | 490.00 | 455.00 | 475.00 | 2,375.00 | 30,538 |
| 2025-11-19 | 461.00 | 471.00 | 443.00 | 464.00 | 2,320.00 | 21,459 |
| 2025-11-18 | 484.00 | 485.00 | 417.00 | 465.00 | 2,325.00 | 241,743 |
| 2025-11-17 | 492.00 | 500.00 | 483.00 | 484.00 | 2,420.00 | 171,997 |
| 2025-11-14 | 498.00 | 504.00 | 488.00 | 493.00 | 2,465.00 | 196,129 |
| 2025-11-13 | 500.00 | 503.00 | 497.00 | 500.00 | 2,500.00 | 8,826 |
| 2025-11-12 | 493.00 | 513.00 | 490.00 | 500.00 | 2,500.00 | 111,867 |
| 2025-11-11 | 502.00 | 526.00 | 498.00 | 500.00 | 2,500.00 | 30,985 |
| 2025-11-10 | 509.00 | 509.00 | 498.00 | 499.00 | 2,495.00 | 44,113 |
| 2025-11-07 | 508.00 | 514.00 | 480.00 | 509.00 | 2,545.00 | 48,138 |
| 2025-11-06 | 515.00 | 522.00 | 500.00 | 510.00 | 2,550.00 | 29,430 |
| 2025-11-05 | 530.00 | 533.00 | 509.00 | 517.00 | 2,585.00 | 54,055 |
| 2025-11-04 | 530.00 | 532.00 | 515.00 | 530.00 | 2,650.00 | 25,793 |
| 2025-11-03 | 511.00 | 534.00 | 510.00 | 525.00 | 2,625.00 | 51,793 |
| 2025-10-31 | 503.00 | 511.00 | 503.00 | 511.00 | 2,555.00 | 10,195 |
| 2025-10-30 | 502.00 | 510.00 | 499.00 | 509.00 | 2,545.00 | 21,380 |
| 2025-10-29 | 504.00 | 506.00 | 492.00 | 506.00 | 2,530.00 | 35,407 |
| 2025-10-28 | 499.00 | 505.00 | 490.00 | 500.00 | 2,500.00 | 15,283 |
| 2025-10-27 | 495.00 | 503.00 | 490.00 | 499.00 | 2,495.00 | 17,633 |
| 2025-10-24 | 490.00 | 499.00 | 487.00 | 495.00 | 2,475.00 | 16,534 |
| 2025-10-23 | 487.00 | 496.00 | 486.00 | 490.00 | 2,450.00 | 13,060 |
| 2025-10-22 | 495.00 | 495.00 | 475.00 | 487.00 | 2,435.00 | 69,968 |
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.