Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 474.00 | 474.00 | 445.00 | 451.00 | 2,255.00 | 66,895 |
| 2025-07-21 | 472.00 | 488.00 | 461.00 | 470.00 | 2,350.00 | 65,584 |
| 2025-07-18 | 470.00 | 474.00 | 451.00 | 472.00 | 2,360.00 | 157,163 |
| 2025-07-17 | 501.00 | 514.00 | 468.00 | 478.00 | 2,390.00 | 386,437 |
| 2025-07-16 | 450.00 | 492.00 | 440.00 | 479.00 | 2,395.00 | 379,866 |
| 2025-07-15 | 439.00 | 475.00 | 424.00 | 454.00 | 2,270.00 | 210,914 |
| 2025-07-14 | 440.00 | 444.00 | 422.00 | 426.00 | 2,130.00 | 86,268 |
| 2025-07-11 | 457.00 | 469.00 | 439.00 | 439.00 | 2,195.00 | 191,463 |
| 2025-07-10 | 408.00 | 520.00 | 406.00 | 450.00 | 2,250.00 | 1,894,113 |
| 2025-07-09 | 444.00 | 488.00 | 408.00 | 408.00 | 2,040.00 | 585,632 |
| 2025-07-08 | 396.00 | 406.00 | 393.00 | 400.00 | 2,000.00 | 21,217 |
| 2025-07-07 | 407.00 | 411.00 | 390.00 | 397.00 | 1,985.00 | 49,404 |
| 2025-07-04 | 426.00 | 426.00 | 406.00 | 407.00 | 2,035.00 | 51,571 |
| 2025-07-03 | 401.00 | 431.00 | 400.00 | 426.00 | 2,130.00 | 113,885 |
| 2025-07-02 | 378.00 | 440.00 | 378.00 | 411.00 | 2,055.00 | 470,849 |
| 2025-07-01 | 370.00 | 407.00 | 370.00 | 383.00 | 1,915.00 | 288,612 |
| 2025-06-30 | 368.00 | 374.00 | 362.00 | 370.00 | 1,850.00 | 53,923 |
| 2025-06-27 | 357.00 | 415.00 | 355.00 | 367.00 | 1,835.00 | 578,101 |
| 2025-06-26 | 363.00 | 370.00 | 361.00 | 363.00 | 1,815.00 | 24,512 |
| 2025-06-25 | 365.00 | 365.00 | 360.00 | 363.00 | 1,815.00 | 16,641 |
| 2025-06-24 | 356.00 | 369.00 | 352.00 | 368.00 | 1,840.00 | 49,175 |
| 2025-06-23 | 370.00 | 370.00 | 355.00 | 359.00 | 1,795.00 | 23,802 |
| 2025-06-20 | 362.00 | 376.00 | 358.00 | 370.00 | 1,850.00 | 35,084 |
| 2025-06-19 | 360.00 | 364.00 | 348.00 | 362.00 | 1,810.00 | 48,334 |
| 2025-06-18 | 368.00 | 368.00 | 353.00 | 356.00 | 1,780.00 | 69,203 |
| 2025-06-17 | 377.00 | 381.00 | 363.00 | 368.00 | 1,840.00 | 38,777 |
| 2025-06-16 | 373.00 | 380.00 | 360.00 | 380.00 | 1,900.00 | 62,633 |
| 2025-06-13 | 352.00 | 377.00 | 348.00 | 372.00 | 1,860.00 | 146,388 |
| 2025-06-12 | 351.00 | 353.00 | 342.00 | 350.00 | 1,750.00 | 15,093 |
| 2025-06-11 | 351.00 | 354.00 | 347.00 | 351.00 | 1,755.00 | 10,695 |
| 2025-06-10 | 349.00 | 352.00 | 339.00 | 351.00 | 1,755.00 | 34,359 |
| 2025-06-09 | 351.00 | 353.00 | 347.00 | 349.00 | 1,745.00 | 18,554 |
| 2025-06-05 | 349.00 | 355.00 | 346.00 | 350.00 | 1,750.00 | 12,557 |
| 2025-06-04 | 347.00 | 356.00 | 347.00 | 351.00 | 1,755.00 | 18,060 |
| 2025-06-02 | 351.00 | 354.00 | 347.00 | 350.00 | 1,750.00 | 12,512 |
| 2025-05-30 | 345.00 | 352.00 | 345.00 | 351.00 | 1,755.00 | 8,990 |
| 2025-05-29 | 349.00 | 357.00 | 344.00 | 344.00 | 1,720.00 | 18,890 |
| 2025-05-28 | 345.00 | 352.00 | 345.00 | 347.00 | 1,735.00 | 23,111 |
| 2025-05-27 | 342.00 | 349.00 | 339.00 | 345.00 | 1,725.00 | 19,015 |
| 2025-05-26 | 331.00 | 346.00 | 331.00 | 342.00 | 1,710.00 | 32,075 |
| 2025-05-23 | 332.00 | 335.00 | 327.00 | 331.00 | 1,655.00 | 18,534 |
| 2025-05-22 | 328.00 | 340.00 | 327.00 | 335.00 | 1,675.00 | 22,237 |
| 2025-05-21 | 328.00 | 338.00 | 323.00 | 328.00 | 1,640.00 | 21,421 |
| 2025-05-20 | 323.00 | 329.00 | 323.00 | 327.00 | 1,635.00 | 8,572 |
| 2025-05-19 | 329.00 | 330.00 | 320.00 | 323.00 | 1,615.00 | 24,258 |
| 2025-05-16 | 334.00 | 336.00 | 329.00 | 329.00 | 1,645.00 | 34,246 |
| 2025-05-15 | 339.00 | 343.00 | 332.00 | 334.00 | 1,670.00 | 33,346 |
| 2025-05-14 | 334.00 | 342.00 | 333.00 | 341.00 | 1,705.00 | 26,805 |
| 2025-05-13 | 333.00 | 335.00 | 328.00 | 334.00 | 1,670.00 | 28,415 |
| 2025-05-12 | 340.00 | 340.00 | 322.00 | 331.00 | 1,655.00 | 114,829 |
| 2025-05-09 | 350.00 | 351.00 | 341.00 | 341.00 | 1,705.00 | 24,034 |
| 2025-05-08 | 345.00 | 352.00 | 342.00 | 350.00 | 1,750.00 | 43,710 |
| 2025-05-07 | 366.00 | 366.00 | 344.00 | 345.00 | 1,725.00 | 83,551 |
| 2025-05-02 | 361.00 | 427.00 | 352.00 | 355.00 | 1,775.00 | 664,072 |
| 2025-04-30 | 353.00 | 367.00 | 350.00 | 361.00 | 1,805.00 | 60,878 |
| 2025-04-29 | 361.00 | 361.00 | 349.00 | 350.00 | 1,750.00 | 48,313 |
| 2025-04-28 | 358.00 | 368.00 | 348.00 | 357.00 | 1,785.00 | 105,416 |
| 2025-04-25 | 359.00 | 359.00 | 351.00 | 355.00 | 1,775.00 | 19,786 |
| 2025-04-24 | 360.00 | 361.00 | 354.00 | 357.00 | 1,785.00 | 18,932 |
| 2025-04-23 | 359.00 | 363.00 | 356.00 | 358.00 | 1,790.00 | 27,716 |
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.