Jooyontech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 355.00 | 355.00 | 348.00 | 351.00 | 1,755.00 | 10,244 |
| 2024-10-23 | 354.00 | 357.00 | 350.00 | 357.00 | 1,785.00 | 23,179 |
| 2024-10-22 | 359.00 | 359.00 | 349.00 | 354.00 | 1,770.00 | 13,461 |
| 2024-10-21 | 356.00 | 359.00 | 355.00 | 359.00 | 1,795.00 | 5,740 |
| 2024-10-18 | 357.00 | 365.00 | 355.00 | 359.00 | 1,795.00 | 9,210 |
| 2024-10-17 | 361.00 | 362.00 | 355.00 | 360.00 | 1,800.00 | 13,715 |
| 2024-10-16 | 366.00 | 366.00 | 351.00 | 361.00 | 1,805.00 | 36,125 |
| 2024-10-15 | 364.00 | 369.00 | 359.00 | 362.00 | 1,810.00 | 32,339 |
| 2024-10-14 | 363.00 | 367.00 | 362.00 | 364.00 | 1,820.00 | 16,027 |
| 2024-10-11 | 363.00 | 366.00 | 362.00 | 363.00 | 1,815.00 | 13,187 |
| 2024-10-10 | 370.00 | 371.00 | 363.00 | 363.00 | 1,815.00 | 11,045 |
| 2024-10-08 | 372.00 | 372.00 | 366.00 | 370.00 | 1,850.00 | 7,511 |
| 2024-10-07 | 367.00 | 370.00 | 365.00 | 369.00 | 1,845.00 | 4,435 |
| 2024-10-04 | 363.00 | 373.00 | 363.00 | 370.00 | 1,850.00 | 15,867 |
| 2024-10-02 | 363.00 | 376.00 | 362.00 | 363.00 | 1,815.00 | 33,233 |
| 2024-09-30 | 370.00 | 374.00 | 363.00 | 363.00 | 1,815.00 | 44,921 |
| 2024-09-27 | 373.00 | 376.00 | 370.00 | 370.00 | 1,850.00 | 10,500 |
| 2024-09-26 | 371.00 | 376.00 | 371.00 | 373.00 | 1,865.00 | 13,705 |
| 2024-09-25 | 368.00 | 373.00 | 365.00 | 373.00 | 1,865.00 | 19,883 |
| 2024-09-24 | 370.00 | 375.00 | 367.00 | 368.00 | 1,840.00 | 13,244 |
| 2024-09-23 | 371.00 | 371.00 | 368.00 | 368.00 | 1,840.00 | 9,771 |
| 2024-09-20 | 376.00 | 376.00 | 371.00 | 371.00 | 1,855.00 | 6,995 |
| 2024-09-19 | 378.00 | 378.00 | 368.00 | 373.00 | 1,865.00 | 18,149 |
| 2024-09-13 | 384.00 | 390.00 | 375.00 | 378.00 | 1,890.00 | 9,632 |
| 2024-09-12 | 377.00 | 386.00 | 375.00 | 380.00 | 1,900.00 | 26,770 |
| 2024-09-11 | 376.00 | 382.00 | 373.00 | 377.00 | 1,885.00 | 13,837 |
| 2024-09-10 | 388.00 | 388.00 | 372.00 | 376.00 | 1,880.00 | 53,781 |
| 2024-09-09 | 384.00 | 384.00 | 364.00 | 383.00 | 1,915.00 | 85,248 |
| 2024-09-06 | 388.00 | 390.00 | 370.00 | 384.00 | 1,920.00 | 23,521 |
| 2024-09-05 | 386.00 | 394.00 | 385.00 | 385.00 | 1,925.00 | 32,780 |
| 2024-09-04 | 394.00 | 398.00 | 384.00 | 386.00 | 1,930.00 | 60,170 |
| 2024-09-03 | 403.00 | 414.00 | 395.00 | 396.00 | 1,980.00 | 41,583 |
| 2024-09-02 | 408.00 | 412.00 | 399.00 | 403.00 | 2,015.00 | 24,300 |
| 2024-08-30 | 394.00 | 412.00 | 394.00 | 404.00 | 2,020.00 | 56,366 |
| 2024-08-29 | 386.00 | 401.00 | 386.00 | 394.00 | 1,970.00 | 43,993 |
| 2024-08-28 | 397.00 | 403.00 | 397.00 | 398.00 | 1,990.00 | 17,880 |
| 2024-08-27 | 391.00 | 401.00 | 386.00 | 396.00 | 1,980.00 | 63,947 |
| 2024-08-26 | 384.00 | 398.00 | 382.00 | 391.00 | 1,955.00 | 40,508 |
| 2024-08-23 | 385.00 | 392.00 | 380.00 | 388.00 | 1,940.00 | 70,597 |
| 2024-08-22 | 388.00 | 400.00 | 384.00 | 385.00 | 1,925.00 | 158,514 |
| 2024-08-21 | 410.00 | 410.00 | 380.00 | 388.00 | 1,940.00 | 352,684 |
| 2024-08-20 | 419.00 | 501.00 | 404.00 | 411.00 | 2,055.00 | 3,967,629 |
| 2024-08-19 | 385.00 | 393.00 | 385.00 | 386.00 | 1,930.00 | 28,098 |
| 2024-08-16 | 390.00 | 400.00 | 380.00 | 385.00 | 1,925.00 | 12,533 |
| 2024-08-14 | 397.00 | 402.00 | 390.00 | 390.00 | 1,950.00 | 9,622 |
| 2024-08-13 | 382.00 | 397.00 | 382.00 | 397.00 | 1,985.00 | 17,280 |
| 2024-08-12 | 370.00 | 395.00 | 370.00 | 382.00 | 1,910.00 | 12,504 |
| 2024-08-09 | 370.00 | 375.00 | 368.00 | 370.00 | 1,850.00 | 8,155 |
| 2024-08-08 | 377.00 | 377.00 | 358.00 | 370.00 | 1,850.00 | 12,965 |
| 2024-08-07 | 350.00 | 377.00 | 350.00 | 377.00 | 1,885.00 | 14,881 |
| 2024-08-06 | 348.00 | 372.00 | 347.00 | 365.00 | 1,825.00 | 16,739 |
| 2024-08-05 | 388.00 | 388.00 | 343.00 | 350.00 | 1,750.00 | 61,008 |
| 2024-08-02 | 390.00 | 395.00 | 387.00 | 392.00 | 1,960.00 | 16,185 |
| 2024-08-01 | 390.00 | 397.00 | 387.00 | 393.00 | 1,965.00 | 9,432 |
| 2024-07-31 | 388.00 | 400.00 | 385.00 | 387.00 | 1,935.00 | 8,938 |
| 2024-07-30 | 394.00 | 398.00 | 382.00 | 388.00 | 1,940.00 | 12,978 |
| 2024-07-29 | 387.00 | 400.00 | 387.00 | 387.00 | 1,935.00 | 13,425 |
| 2024-07-26 | 384.00 | 416.00 | 384.00 | 387.00 | 1,935.00 | 54,823 |
| 2024-07-25 | 388.00 | 392.00 | 382.00 | 384.00 | 1,920.00 | 13,511 |
| 2024-07-24 | 385.00 | 392.00 | 383.00 | 391.00 | 1,955.00 | 16,168 |
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.