Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 363.00 | 372.00 | 358.00 | 364.00 | 1,820.00 | 71,378 |
| 2025-01-20 | 378.00 | 378.00 | 364.00 | 364.00 | 1,820.00 | 94,264 |
| 2025-01-17 | 380.00 | 384.00 | 367.00 | 379.00 | 1,895.00 | 76,873 |
| 2025-01-16 | 376.00 | 393.00 | 372.00 | 380.00 | 1,900.00 | 191,363 |
| 2025-01-15 | 365.00 | 385.00 | 358.00 | 376.00 | 1,880.00 | 225,832 |
| 2025-01-14 | 372.00 | 374.00 | 357.00 | 371.00 | 1,855.00 | 252,454 |
| 2025-01-13 | 430.00 | 430.00 | 381.00 | 385.00 | 1,925.00 | 845,947 |
| 2025-01-10 | 469.00 | 540.00 | 428.00 | 443.00 | 2,215.00 | 4,648,710 |
| 2025-01-09 | 320.00 | 416.00 | 320.00 | 416.00 | 2,080.00 | 1,111,598 |
| 2025-01-08 | 328.00 | 328.00 | 316.00 | 320.00 | 1,600.00 | 48,194 |
| 2025-01-07 | 313.00 | 339.00 | 312.00 | 328.00 | 1,640.00 | 61,429 |
| 2025-01-06 | 306.00 | 315.00 | 306.00 | 313.00 | 1,565.00 | 5,925 |
| 2025-01-03 | 309.00 | 314.00 | 306.00 | 309.00 | 1,545.00 | 10,540 |
| 2025-01-02 | 302.00 | 325.00 | 302.00 | 309.00 | 1,545.00 | 14,717 |
| 2024-12-30 | 305.00 | 307.00 | 301.00 | 302.00 | 1,510.00 | 12,488 |
| 2024-12-27 | 313.00 | 313.00 | 305.00 | 307.00 | 1,535.00 | 19,561 |
| 2024-12-26 | 314.00 | 318.00 | 308.00 | 315.00 | 1,575.00 | 21,103 |
| 2024-12-24 | 314.00 | 320.00 | 312.00 | 315.00 | 1,575.00 | 11,307 |
| 2024-12-23 | 307.00 | 314.00 | 306.00 | 312.00 | 1,560.00 | 15,734 |
| 2024-12-20 | 304.00 | 357.00 | 303.00 | 306.00 | 1,530.00 | 159,302 |
| 2024-12-19 | 312.00 | 314.00 | 306.00 | 314.00 | 1,570.00 | 11,472 |
| 2024-12-18 | 315.00 | 315.00 | 307.00 | 314.00 | 1,570.00 | 17,504 |
| 2024-12-17 | 314.00 | 318.00 | 310.00 | 314.00 | 1,570.00 | 15,270 |
| 2024-12-16 | 310.00 | 316.00 | 310.00 | 314.00 | 1,570.00 | 28,724 |
| 2024-12-13 | 303.00 | 310.00 | 303.00 | 306.00 | 1,530.00 | 24,892 |
| 2024-12-12 | 308.00 | 312.00 | 303.00 | 303.00 | 1,515.00 | 26,055 |
| 2024-12-11 | 302.00 | 318.00 | 302.00 | 304.00 | 1,520.00 | 26,301 |
| 2024-12-10 | 279.00 | 298.00 | 279.00 | 297.00 | 1,485.00 | 14,586 |
| 2024-12-09 | 286.00 | 291.00 | 271.00 | 280.00 | 1,400.00 | 27,907 |
| 2024-12-06 | 301.00 | 309.00 | 299.00 | 301.00 | 1,505.00 | 39,572 |
| 2024-12-05 | 307.00 | 310.00 | 303.00 | 309.00 | 1,545.00 | 19,391 |
| 2024-12-04 | 319.00 | 319.00 | 301.00 | 311.00 | 1,555.00 | 21,052 |
| 2024-12-03 | 316.00 | 322.00 | 316.00 | 318.00 | 1,590.00 | 8,467 |
| 2024-12-02 | 329.00 | 329.00 | 319.00 | 319.00 | 1,595.00 | 15,695 |
| 2024-11-29 | 337.00 | 341.00 | 331.00 | 331.00 | 1,655.00 | 8,489 |
| 2024-11-28 | 334.00 | 341.00 | 334.00 | 337.00 | 1,685.00 | 9,477 |
| 2024-11-27 | 333.00 | 340.00 | 330.00 | 338.00 | 1,690.00 | 14,022 |
| 2024-11-26 | 330.00 | 333.00 | 327.00 | 333.00 | 1,665.00 | 9,126 |
| 2024-11-25 | 333.00 | 339.00 | 327.00 | 327.00 | 1,635.00 | 11,837 |
| 2024-11-22 | 338.00 | 343.00 | 322.00 | 334.00 | 1,670.00 | 22,984 |
| 2024-11-21 | 360.00 | 395.00 | 338.00 | 338.00 | 1,690.00 | 128,035 |
| 2024-11-20 | 334.00 | 345.00 | 333.00 | 344.00 | 1,720.00 | 18,864 |
| 2024-11-19 | 326.00 | 344.00 | 324.00 | 338.00 | 1,690.00 | 21,203 |
| 2024-11-18 | 319.00 | 330.00 | 318.00 | 330.00 | 1,650.00 | 15,159 |
| 2024-11-15 | 317.00 | 320.00 | 310.00 | 319.00 | 1,595.00 | 20,504 |
| 2024-11-14 | 318.00 | 320.00 | 313.00 | 319.00 | 1,595.00 | 18,594 |
| 2024-11-13 | 323.00 | 326.00 | 312.00 | 321.00 | 1,605.00 | 21,430 |
| 2024-11-12 | 334.00 | 337.00 | 323.00 | 327.00 | 1,635.00 | 20,687 |
| 2024-11-11 | 343.00 | 343.00 | 330.00 | 338.00 | 1,690.00 | 23,669 |
| 2024-11-08 | 344.00 | 348.00 | 342.00 | 343.00 | 1,715.00 | 9,062 |
| 2024-11-07 | 344.00 | 348.00 | 340.00 | 346.00 | 1,730.00 | 6,693 |
| 2024-11-06 | 343.00 | 357.00 | 343.00 | 344.00 | 1,720.00 | 12,663 |
| 2024-11-05 | 342.00 | 347.00 | 340.00 | 347.00 | 1,735.00 | 10,090 |
| 2024-11-04 | 342.00 | 344.00 | 341.00 | 343.00 | 1,715.00 | 8,492 |
| 2024-11-01 | 352.00 | 352.00 | 339.00 | 342.00 | 1,710.00 | 17,144 |
| 2024-10-31 | 364.00 | 364.00 | 348.00 | 348.00 | 1,740.00 | 35,409 |
| 2024-10-30 | 346.00 | 375.00 | 344.00 | 365.00 | 1,825.00 | 62,045 |
| 2024-10-29 | 352.00 | 353.00 | 343.00 | 350.00 | 1,750.00 | 9,863 |
| 2024-10-28 | 339.00 | 353.00 | 330.00 | 352.00 | 1,760.00 | 37,519 |
| 2024-10-25 | 348.00 | 351.00 | 337.00 | 339.00 | 1,695.00 | 32,201 |
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.