Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 498.00 | 498.00 | 481.00 | 493.00 | 2,465.00 | 39,365 |
| 2025-10-20 | 515.00 | 515.00 | 478.00 | 485.00 | 2,425.00 | 65,756 |
| 2025-10-17 | 516.00 | 523.00 | 504.00 | 507.00 | 2,535.00 | 40,884 |
| 2025-10-16 | 530.00 | 540.00 | 511.00 | 525.00 | 2,625.00 | 22,897 |
| 2025-10-15 | 508.00 | 539.00 | 505.00 | 530.00 | 2,650.00 | 23,355 |
| 2025-10-14 | 528.00 | 532.00 | 508.00 | 508.00 | 2,540.00 | 43,405 |
| 2025-10-13 | 556.00 | 556.00 | 520.00 | 528.00 | 2,640.00 | 52,707 |
| 2025-10-10 | 541.00 | 564.00 | 540.00 | 557.00 | 2,785.00 | 25,912 |
| 2025-10-06 | 4.328 | 4.328 | 4.328 | 4.328 | 21.640 | 94,371 |
| 2025-10-02 | 540.00 | 550.00 | 534.00 | 543.00 | 2,715.00 | 18,874 |
| 2025-10-01 | 533.00 | 550.00 | 531.00 | 541.00 | 2,705.00 | 15,773 |
| 2025-09-30 | 524.00 | 562.00 | 520.00 | 533.00 | 2,665.00 | 23,832 |
| 2025-09-29 | 525.00 | 535.00 | 515.00 | 524.00 | 2,620.00 | 21,355 |
| 2025-09-26 | 548.00 | 548.00 | 520.00 | 530.00 | 2,650.00 | 30,166 |
| 2025-09-25 | 561.00 | 565.00 | 543.00 | 548.00 | 2,740.00 | 28,492 |
| 2025-09-24 | 562.00 | 567.00 | 557.00 | 565.00 | 2,825.00 | 13,988 |
| 2025-09-23 | 554.00 | 566.00 | 540.00 | 563.00 | 2,815.00 | 43,196 |
| 2025-09-22 | 564.00 | 568.00 | 549.00 | 554.00 | 2,770.00 | 44,864 |
| 2025-09-19 | 561.00 | 561.00 | 561.00 | 561.00 | 2,805.00 | 0 |
| 2025-09-18 | 543.00 | 563.00 | 541.00 | 561.00 | 2,805.00 | 44,561 |
| 2025-09-17 | 532.00 | 551.00 | 526.00 | 547.00 | 2,735.00 | 38,108 |
| 2025-09-16 | 530.00 | 532.00 | 515.00 | 532.00 | 2,660.00 | 26,267 |
| 2025-09-15 | 517.00 | 533.00 | 497.00 | 533.00 | 2,665.00 | 44,494 |
| 2025-09-12 | 522.00 | 523.00 | 510.00 | 517.00 | 2,585.00 | 15,993 |
| 2025-09-11 | 542.00 | 553.00 | 521.00 | 522.00 | 2,610.00 | 67,247 |
| 2025-09-10 | 542.00 | 557.00 | 517.00 | 553.00 | 2,765.00 | 78,504 |
| 2025-09-09 | 554.00 | 594.00 | 540.00 | 542.00 | 2,710.00 | 200,730 |
| 2025-09-08 | 530.00 | 551.00 | 530.00 | 545.00 | 2,725.00 | 70,678 |
| 2025-09-05 | 533.00 | 541.00 | 520.00 | 536.00 | 2,680.00 | 44,813 |
| 2025-09-04 | 513.00 | 533.00 | 510.00 | 533.00 | 2,665.00 | 57,022 |
| 2025-09-03 | 507.00 | 518.00 | 506.00 | 518.00 | 2,590.00 | 28,960 |
| 2025-09-02 | 519.00 | 523.00 | 499.00 | 515.00 | 2,575.00 | 89,611 |
| 2025-09-01 | 503.00 | 526.00 | 493.00 | 525.00 | 2,625.00 | 138,318 |
| 2025-08-29 | 485.00 | 505.00 | 485.00 | 502.00 | 2,510.00 | 111,494 |
| 2025-08-28 | 478.00 | 495.00 | 475.00 | 490.00 | 2,450.00 | 85,028 |
| 2025-08-27 | 462.00 | 492.00 | 462.00 | 486.00 | 2,430.00 | 116,987 |
| 2025-08-26 | 451.00 | 468.00 | 449.00 | 462.00 | 2,310.00 | 67,988 |
| 2025-08-25 | 465.00 | 470.00 | 440.00 | 451.00 | 2,255.00 | 32,642 |
| 2025-08-22 | 453.00 | 469.00 | 446.00 | 462.00 | 2,310.00 | 39,366 |
| 2025-08-21 | 447.00 | 454.00 | 438.00 | 453.00 | 2,265.00 | 27,890 |
| 2025-08-20 | 432.00 | 451.00 | 432.00 | 451.00 | 2,255.00 | 21,782 |
| 2025-08-19 | 422.00 | 463.00 | 416.00 | 437.00 | 2,185.00 | 78,230 |
| 2025-08-18 | 432.00 | 432.00 | 423.00 | 423.00 | 2,115.00 | 42,684 |
| 2025-08-14 | 448.00 | 449.00 | 431.00 | 432.00 | 2,160.00 | 33,247 |
| 2025-08-13 | 456.00 | 472.00 | 440.00 | 445.00 | 2,225.00 | 32,773 |
| 2025-08-12 | 429.00 | 465.00 | 428.00 | 462.00 | 2,310.00 | 57,343 |
| 2025-08-11 | 429.00 | 454.00 | 425.00 | 429.00 | 2,145.00 | 32,132 |
| 2025-08-08 | 429.00 | 443.00 | 429.00 | 429.00 | 2,145.00 | 16,847 |
| 2025-08-07 | 439.00 | 442.00 | 425.00 | 429.00 | 2,145.00 | 45,182 |
| 2025-08-06 | 427.00 | 444.00 | 427.00 | 439.00 | 2,195.00 | 22,584 |
| 2025-08-05 | 446.00 | 454.00 | 431.00 | 431.00 | 2,155.00 | 55,993 |
| 2025-08-04 | 449.00 | 449.00 | 416.00 | 446.00 | 2,230.00 | 54,736 |
| 2025-08-01 | 450.00 | 450.00 | 438.00 | 449.00 | 2,245.00 | 26,701 |
| 2025-07-31 | 455.00 | 459.00 | 444.00 | 450.00 | 2,250.00 | 40,226 |
| 2025-07-30 | 462.00 | 462.00 | 451.00 | 459.00 | 2,295.00 | 27,965 |
| 2025-07-29 | 465.00 | 469.00 | 453.00 | 463.00 | 2,315.00 | 32,542 |
| 2025-07-28 | 474.00 | 481.00 | 465.00 | 465.00 | 2,325.00 | 45,712 |
| 2025-07-25 | 450.00 | 482.00 | 443.00 | 474.00 | 2,370.00 | 75,542 |
| 2025-07-24 | 450.00 | 467.00 | 440.00 | 450.00 | 2,250.00 | 55,262 |
| 2025-07-23 | 451.00 | 454.00 | 432.00 | 440.00 | 2,200.00 | 74,525 |
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.