JOOYONTECH CO., Ltd (KRX:044380)
South Korea
· Delayed Price · Currency is KRW 443.00
+4.00 (0.91%)
Last updated: Dec 5, 2025, 11:47 AM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 439.00 | 456.00 | 439.00 | 444.00 | 444.00 | 1.14% | 88,417 |
| Dec 4, 2025 | 443.00 | 446.00 | 435.00 | 439.00 | 439.00 | -0.90% | 717,572 |
| Dec 3, 2025 | 444.00 | 451.00 | 438.00 | 443.00 | 443.00 | -0.45% | 55,941 |
| Dec 2, 2025 | 437.00 | 451.00 | 437.00 | 445.00 | 445.00 | 1.83% | 38,237 |
| Dec 1, 2025 | 442.00 | 458.00 | 437.00 | 437.00 | 437.00 | -1.13% | 593,812 |
| Nov 28, 2025 | 440.00 | 442.00 | 435.00 | 442.00 | 442.00 | 1.14% | 91,555 |
| Nov 27, 2025 | 439.00 | 446.00 | 437.00 | 437.00 | 437.00 | -0.23% | 103,278 |
| Nov 26, 2025 | 462.00 | 462.00 | 433.00 | 438.00 | 438.00 | -4.37% | 154,960 |
| Nov 25, 2025 | 472.00 | 475.00 | 457.00 | 458.00 | 458.00 | -2.97% | 97,583 |
| Nov 24, 2025 | 476.00 | 478.00 | 466.00 | 472.00 | 472.00 | -0.84% | 61,353 |
| Nov 21, 2025 | 475.00 | 495.00 | 465.00 | 476.00 | 476.00 | 0.21% | 520,465 |
| Nov 20, 2025 | 462.00 | 490.00 | 455.00 | 475.00 | 475.00 | 2.37% | 152,694 |
| Nov 19, 2025 | 461.00 | 471.00 | 443.00 | 464.00 | 464.00 | -0.22% | 107,297 |
| Nov 18, 2025 | 484.00 | 485.00 | 417.00 | 465.00 | 465.00 | -3.93% | 1,208,716 |
| Nov 17, 2025 | 492.00 | 500.00 | 483.00 | 484.00 | 484.00 | -1.83% | 859,987 |
| Nov 14, 2025 | 498.00 | 504.00 | 488.00 | 493.00 | 493.00 | -1.40% | 980,647 |
| Nov 13, 2025 | 500.00 | 503.00 | 497.00 | 500.00 | 500.00 | - | 44,133 |
| Nov 12, 2025 | 493.00 | 513.00 | 490.00 | 500.00 | 500.00 | - | 559,335 |
| Nov 11, 2025 | 502.00 | 526.00 | 498.00 | 500.00 | 500.00 | 0.20% | 154,925 |
| Nov 10, 2025 | 509.00 | 509.00 | 498.00 | 499.00 | 499.00 | -1.96% | 220,565 |
| Nov 7, 2025 | 508.00 | 514.00 | 480.00 | 509.00 | 509.00 | -0.20% | 240,691 |
| Nov 6, 2025 | 515.00 | 522.00 | 500.00 | 510.00 | 510.00 | -1.35% | 147,152 |
| Nov 5, 2025 | 530.00 | 533.00 | 509.00 | 517.00 | 517.00 | -2.45% | 270,275 |
| Nov 4, 2025 | 530.00 | 532.00 | 515.00 | 530.00 | 530.00 | 0.95% | 128,965 |
| Nov 3, 2025 | 511.00 | 534.00 | 510.00 | 525.00 | 525.00 | 2.74% | 258,965 |
| Oct 31, 2025 | 503.00 | 511.00 | 503.00 | 511.00 | 511.00 | 0.39% | 50,979 |
| Oct 30, 2025 | 502.00 | 510.00 | 499.00 | 509.00 | 509.00 | 0.59% | 106,904 |
| Oct 29, 2025 | 504.00 | 506.00 | 492.00 | 506.00 | 506.00 | 1.20% | 177,036 |
| Oct 28, 2025 | 499.00 | 505.00 | 490.00 | 500.00 | 500.00 | 0.20% | 76,419 |
| Oct 27, 2025 | 495.00 | 503.00 | 490.00 | 499.00 | 499.00 | 0.81% | 88,167 |
| Oct 24, 2025 | 490.00 | 499.00 | 487.00 | 495.00 | 495.00 | 1.02% | 82,672 |
| Oct 23, 2025 | 487.00 | 496.00 | 486.00 | 490.00 | 490.00 | 0.62% | 65,300 |
| Oct 22, 2025 | 495.00 | 495.00 | 475.00 | 487.00 | 487.00 | -1.22% | 349,842 |
| Oct 21, 2025 | 498.00 | 498.00 | 481.00 | 493.00 | 493.00 | 1.65% | 196,825 |
| Oct 20, 2025 | 515.00 | 515.00 | 478.00 | 485.00 | 485.00 | -4.34% | 328,780 |
| Oct 17, 2025 | 516.00 | 523.00 | 504.00 | 507.00 | 507.00 | -3.43% | 204,422 |
| Oct 16, 2025 | 530.00 | 540.00 | 511.00 | 525.00 | 525.00 | -0.94% | 114,487 |
| Oct 15, 2025 | 508.00 | 539.00 | 505.00 | 530.00 | 530.00 | 4.33% | 116,777 |
| Oct 14, 2025 | 528.00 | 532.00 | 508.00 | 508.00 | 508.00 | -3.79% | 217,029 |
| Oct 13, 2025 | 556.00 | 556.00 | 520.00 | 528.00 | 528.00 | -5.21% | 263,537 |
| Oct 10, 2025 | 541.00 | 564.00 | 540.00 | 557.00 | 557.00 | 2.96% | 129,562 |
| Oct 2, 2025 | 540.00 | 550.00 | 534.00 | 541.00 | 541.00 | - | 94,374 |
| Oct 1, 2025 | 533.00 | 550.00 | 531.00 | 541.00 | 541.00 | 1.50% | 78,868 |
| Sep 30, 2025 | 524.00 | 562.00 | 520.00 | 533.00 | 533.00 | 1.72% | 119,163 |
| Sep 29, 2025 | 525.00 | 535.00 | 515.00 | 524.00 | 524.00 | -1.13% | 106,777 |
| Sep 26, 2025 | 548.00 | 548.00 | 520.00 | 530.00 | 530.00 | -3.28% | 150,834 |
| Sep 25, 2025 | 561.00 | 565.00 | 543.00 | 548.00 | 548.00 | -3.01% | 142,460 |
| Sep 24, 2025 | 562.00 | 567.00 | 557.00 | 565.00 | 565.00 | 0.36% | 69,944 |
| Sep 23, 2025 | 554.00 | 566.00 | 540.00 | 563.00 | 563.00 | 1.62% | 215,980 |
| Sep 22, 2025 | 564.00 | 568.00 | 549.00 | 554.00 | 554.00 | -1.60% | 224,324 |
| Sep 19, 2025 | 564.00 | 583.00 | 551.00 | 563.00 | 563.00 | - | 230,963 |
| Sep 18, 2025 | 543.00 | 563.00 | 541.00 | 563.00 | 563.00 | 2.93% | 222,808 |
| Sep 17, 2025 | 532.00 | 551.00 | 526.00 | 547.00 | 547.00 | 2.82% | 190,544 |
| Sep 16, 2025 | 530.00 | 532.00 | 515.00 | 532.00 | 532.00 | -0.19% | 131,335 |
| Sep 15, 2025 | 517.00 | 533.00 | 497.00 | 533.00 | 533.00 | 3.09% | 222,472 |
| Sep 12, 2025 | 522.00 | 523.00 | 510.00 | 517.00 | 517.00 | -0.96% | 79,965 |
| Sep 11, 2025 | 542.00 | 553.00 | 521.00 | 522.00 | 522.00 | -5.61% | 336,239 |
| Sep 10, 2025 | 542.00 | 557.00 | 517.00 | 553.00 | 553.00 | 2.03% | 392,520 |
| Sep 9, 2025 | 554.00 | 594.00 | 540.00 | 542.00 | 542.00 | -0.55% | 1,003,651 |
| Sep 8, 2025 | 530.00 | 551.00 | 530.00 | 545.00 | 545.00 | 1.68% | 353,392 |
| Sep 5, 2025 | 533.00 | 541.00 | 520.00 | 536.00 | 536.00 | 0.56% | 224,069 |
| Sep 4, 2025 | 513.00 | 533.00 | 510.00 | 533.00 | 533.00 | 2.90% | 285,114 |
| Sep 3, 2025 | 507.00 | 518.00 | 506.00 | 518.00 | 518.00 | 0.58% | 144,801 |
| Sep 2, 2025 | 519.00 | 523.00 | 499.00 | 515.00 | 515.00 | -1.90% | 448,056 |
| Sep 1, 2025 | 503.00 | 526.00 | 493.00 | 525.00 | 525.00 | 4.58% | 691,590 |
| Aug 29, 2025 | 485.00 | 505.00 | 485.00 | 502.00 | 502.00 | 2.45% | 557,472 |
| Aug 28, 2025 | 478.00 | 495.00 | 475.00 | 490.00 | 490.00 | 0.82% | 425,140 |
| Aug 27, 2025 | 462.00 | 492.00 | 462.00 | 486.00 | 486.00 | 5.19% | 584,939 |
| Aug 26, 2025 | 451.00 | 468.00 | 449.00 | 462.00 | 462.00 | 2.44% | 339,941 |
| Aug 25, 2025 | 465.00 | 470.00 | 440.00 | 451.00 | 451.00 | -2.38% | 163,213 |
| Aug 22, 2025 | 453.00 | 469.00 | 446.00 | 462.00 | 462.00 | 1.99% | 196,834 |
| Aug 21, 2025 | 447.00 | 454.00 | 438.00 | 453.00 | 453.00 | 0.44% | 139,451 |
| Aug 20, 2025 | 432.00 | 451.00 | 432.00 | 451.00 | 451.00 | 3.20% | 108,912 |
| Aug 19, 2025 | 422.00 | 463.00 | 416.00 | 437.00 | 437.00 | 3.31% | 391,152 |
| Aug 18, 2025 | 432.00 | 432.00 | 423.00 | 423.00 | 423.00 | -2.08% | 213,421 |
| Aug 14, 2025 | 448.00 | 449.00 | 431.00 | 432.00 | 432.00 | -2.92% | 166,237 |
| Aug 13, 2025 | 456.00 | 472.00 | 440.00 | 445.00 | 445.00 | -3.68% | 163,869 |
| Aug 12, 2025 | 429.00 | 465.00 | 428.00 | 462.00 | 462.00 | 7.69% | 286,715 |
| Aug 11, 2025 | 429.00 | 454.00 | 425.00 | 429.00 | 429.00 | - | 160,662 |
| Aug 8, 2025 | 429.00 | 443.00 | 429.00 | 429.00 | 429.00 | - | 84,237 |
| Aug 7, 2025 | 439.00 | 442.00 | 425.00 | 429.00 | 429.00 | -2.28% | 225,914 |
| Aug 6, 2025 | 427.00 | 444.00 | 427.00 | 439.00 | 439.00 | 1.86% | 112,924 |
| Aug 5, 2025 | 446.00 | 454.00 | 431.00 | 431.00 | 431.00 | -3.36% | 279,967 |
| Aug 4, 2025 | 449.00 | 449.00 | 416.00 | 446.00 | 446.00 | -0.67% | 273,684 |
| Aug 1, 2025 | 450.00 | 450.00 | 438.00 | 449.00 | 449.00 | -0.22% | 133,506 |
| Jul 31, 2025 | 455.00 | 459.00 | 444.00 | 450.00 | 450.00 | -1.96% | 201,130 |
| Jul 30, 2025 | 462.00 | 462.00 | 451.00 | 459.00 | 459.00 | -0.86% | 139,825 |
| Jul 29, 2025 | 465.00 | 469.00 | 453.00 | 463.00 | 463.00 | -0.43% | 162,714 |
| Jul 28, 2025 | 474.00 | 481.00 | 465.00 | 465.00 | 465.00 | -1.90% | 228,560 |
| Jul 25, 2025 | 450.00 | 482.00 | 443.00 | 474.00 | 474.00 | 5.33% | 377,713 |
| Jul 24, 2025 | 450.00 | 467.00 | 440.00 | 450.00 | 450.00 | 2.27% | 276,311 |
| Jul 23, 2025 | 451.00 | 454.00 | 432.00 | 440.00 | 440.00 | -2.44% | 372,628 |
| Jul 22, 2025 | 474.00 | 474.00 | 445.00 | 451.00 | 451.00 | -4.04% | 334,478 |
| Jul 21, 2025 | 472.00 | 488.00 | 461.00 | 470.00 | 470.00 | -0.42% | 327,920 |
| Jul 18, 2025 | 470.00 | 474.00 | 451.00 | 472.00 | 472.00 | -1.26% | 785,816 |
| Jul 17, 2025 | 501.00 | 514.00 | 468.00 | 478.00 | 478.00 | -0.21% | 1,932,185 |
| Jul 16, 2025 | 450.00 | 492.00 | 440.00 | 479.00 | 479.00 | 5.51% | 1,899,332 |
| Jul 15, 2025 | 439.00 | 475.00 | 424.00 | 454.00 | 454.00 | 6.57% | 1,054,571 |
| Jul 14, 2025 | 440.00 | 444.00 | 422.00 | 426.00 | 426.00 | -2.96% | 431,340 |
| Jul 11, 2025 | 457.00 | 469.00 | 439.00 | 439.00 | 439.00 | -2.44% | 957,319 |