Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 355.00 | 360.00 | 349.00 | 358.00 | 1,790.00 | 45,169 |
| 2025-04-21 | 354.00 | 362.00 | 350.00 | 356.00 | 1,780.00 | 45,789 |
| 2025-04-18 | 359.00 | 362.00 | 346.00 | 359.00 | 1,795.00 | 47,882 |
| 2025-04-17 | 354.00 | 367.00 | 342.00 | 359.00 | 1,795.00 | 85,040 |
| 2025-04-16 | 357.00 | 362.00 | 350.00 | 350.00 | 1,750.00 | 57,081 |
| 2025-04-15 | 352.00 | 365.00 | 349.00 | 357.00 | 1,785.00 | 96,222 |
| 2025-04-14 | 351.00 | 373.00 | 344.00 | 351.00 | 1,755.00 | 135,421 |
| 2025-04-11 | 363.00 | 365.00 | 338.00 | 351.00 | 1,755.00 | 194,729 |
| 2025-04-10 | 366.00 | 391.00 | 345.00 | 361.00 | 1,805.00 | 568,168 |
| 2025-04-09 | 329.00 | 427.00 | 325.00 | 378.00 | 1,890.00 | 2,660,625 |
| 2025-04-08 | 308.00 | 339.00 | 308.00 | 329.00 | 1,645.00 | 161,831 |
| 2025-04-07 | 325.00 | 325.00 | 301.00 | 308.00 | 1,540.00 | 73,928 |
| 2025-04-04 | 325.00 | 328.00 | 321.00 | 326.00 | 1,630.00 | 14,006 |
| 2025-04-03 | 322.00 | 330.00 | 322.00 | 325.00 | 1,625.00 | 14,293 |
| 2025-04-02 | 326.00 | 328.00 | 317.00 | 326.00 | 1,630.00 | 17,535 |
| 2025-04-01 | 318.00 | 327.00 | 315.00 | 320.00 | 1,600.00 | 17,336 |
| 2025-03-31 | 320.00 | 320.00 | 315.00 | 320.00 | 1,600.00 | 12,378 |
| 2025-03-28 | 327.00 | 330.00 | 318.00 | 320.00 | 1,600.00 | 17,553 |
| 2025-03-27 | 331.00 | 347.00 | 318.00 | 330.00 | 1,650.00 | 21,602 |
| 2025-03-26 | 323.00 | 326.00 | 318.00 | 326.00 | 1,630.00 | 12,761 |
| 2025-03-25 | 328.00 | 330.00 | 320.00 | 323.00 | 1,615.00 | 13,223 |
| 2025-03-24 | 327.00 | 343.00 | 324.00 | 325.00 | 1,625.00 | 29,398 |
| 2025-03-21 | 331.00 | 332.00 | 323.00 | 327.00 | 1,635.00 | 17,857 |
| 2025-03-20 | 334.00 | 337.00 | 330.00 | 332.00 | 1,660.00 | 10,891 |
| 2025-03-19 | 333.00 | 333.00 | 329.00 | 331.00 | 1,655.00 | 17,664 |
| 2025-03-18 | 339.00 | 340.00 | 333.00 | 335.00 | 1,675.00 | 15,845 |
| 2025-03-17 | 344.00 | 345.00 | 338.00 | 339.00 | 1,695.00 | 14,099 |
| 2025-03-14 | 341.00 | 345.00 | 340.00 | 342.00 | 1,710.00 | 6,337 |
| 2025-03-13 | 343.00 | 346.00 | 340.00 | 343.00 | 1,715.00 | 9,203 |
| 2025-03-12 | 345.00 | 347.00 | 340.00 | 341.00 | 1,705.00 | 7,465 |
| 2025-03-11 | 346.00 | 348.00 | 340.00 | 340.00 | 1,700.00 | 17,612 |
| 2025-03-10 | 349.00 | 355.00 | 346.00 | 349.00 | 1,745.00 | 19,987 |
| 2025-03-07 | 337.00 | 352.00 | 337.00 | 349.00 | 1,745.00 | 18,961 |
| 2025-03-06 | 340.00 | 344.00 | 336.00 | 344.00 | 1,720.00 | 8,381 |
| 2025-03-05 | 335.00 | 342.00 | 335.00 | 337.00 | 1,685.00 | 11,084 |
| 2025-03-04 | 340.00 | 341.00 | 333.00 | 336.00 | 1,680.00 | 19,203 |
| 2025-02-28 | 348.00 | 349.00 | 340.00 | 340.00 | 1,700.00 | 13,323 |
| 2025-02-27 | 347.00 | 358.00 | 347.00 | 349.00 | 1,745.00 | 21,534 |
| 2025-02-26 | 356.00 | 360.00 | 349.00 | 352.00 | 1,760.00 | 11,741 |
| 2025-02-25 | 356.00 | 360.00 | 352.00 | 358.00 | 1,790.00 | 8,854 |
| 2025-02-24 | 373.00 | 374.00 | 357.00 | 357.00 | 1,785.00 | 27,944 |
| 2025-02-21 | 372.00 | 378.00 | 368.00 | 374.00 | 1,870.00 | 39,941 |
| 2025-02-20 | 369.00 | 371.00 | 360.00 | 370.00 | 1,850.00 | 55,519 |
| 2025-02-19 | 358.00 | 373.00 | 358.00 | 365.00 | 1,825.00 | 64,529 |
| 2025-02-18 | 348.00 | 361.00 | 343.00 | 356.00 | 1,780.00 | 104,153 |
| 2025-02-17 | 341.00 | 355.00 | 341.00 | 352.00 | 1,760.00 | 42,922 |
| 2025-02-14 | 336.00 | 351.00 | 333.00 | 341.00 | 1,705.00 | 66,985 |
| 2025-02-13 | 335.00 | 340.00 | 332.00 | 334.00 | 1,670.00 | 40,387 |
| 2025-02-12 | 343.00 | 343.00 | 332.00 | 337.00 | 1,685.00 | 29,047 |
| 2025-02-11 | 339.00 | 348.00 | 339.00 | 343.00 | 1,715.00 | 19,382 |
| 2025-02-10 | 342.00 | 346.00 | 336.00 | 341.00 | 1,705.00 | 24,696 |
| 2025-02-07 | 347.00 | 355.00 | 346.00 | 346.00 | 1,730.00 | 20,111 |
| 2025-02-06 | 350.00 | 350.00 | 343.00 | 346.00 | 1,730.00 | 26,739 |
| 2025-02-05 | 348.00 | 350.00 | 343.00 | 346.00 | 1,730.00 | 19,810 |
| 2025-02-04 | 345.00 | 352.00 | 344.00 | 345.00 | 1,725.00 | 36,568 |
| 2025-02-03 | 351.00 | 367.00 | 340.00 | 347.00 | 1,735.00 | 33,925 |
| 2025-01-31 | 352.00 | 374.00 | 348.00 | 351.00 | 1,755.00 | 45,725 |
| 2025-01-24 | 353.00 | 365.00 | 351.00 | 351.00 | 1,755.00 | 33,128 |
| 2025-01-23 | 354.00 | 374.00 | 350.00 | 353.00 | 1,765.00 | 61,717 |
| 2025-01-22 | 364.00 | 368.00 | 358.00 | 360.00 | 1,800.00 | 51,062 |
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.