JOOYONTECH CO., Ltd (KRX:044380)
South Korea
· Delayed Price · Currency is KRW 321.00
-7.00 (-2.13%)
Last updated: Mar 9, 2026, 2:45 PM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 322.00 | 328.00 | 319.00 | 328.00 | 328.00 | 1.86% | 106,269 |
| Mar 5, 2026 | 306.00 | 327.00 | 306.00 | 322.00 | 322.00 | 5.23% | 186,771 |
| Mar 4, 2026 | 332.00 | 336.00 | 306.00 | 306.00 | 306.00 | -8.93% | 354,321 |
| Mar 3, 2026 | 369.00 | 369.00 | 329.00 | 336.00 | 336.00 | -8.94% | 540,996 |
| Feb 27, 2026 | 382.00 | 449.00 | 365.00 | 369.00 | 369.00 | -3.40% | 1,682,847 |
| Feb 26, 2026 | 393.00 | 398.00 | 380.00 | 382.00 | 382.00 | -3.54% | 158,377 |
| Feb 25, 2026 | 399.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.76% | 151,151 |
| Feb 24, 2026 | 374.00 | 413.00 | 372.00 | 393.00 | 393.00 | 5.65% | 486,062 |
| Feb 23, 2026 | 381.00 | 387.00 | 372.00 | 372.00 | 372.00 | -3.13% | 279,157 |
| Feb 20, 2026 | 386.00 | 389.00 | 383.00 | 384.00 | 384.00 | -0.52% | 143,594 |
| Feb 19, 2026 | 399.00 | 401.00 | 385.00 | 386.00 | 386.00 | -3.26% | 251,028 |
| Feb 13, 2026 | 407.00 | 411.00 | 393.00 | 399.00 | 399.00 | -2.92% | 315,954 |
| Feb 12, 2026 | 406.00 | 416.00 | 400.00 | 411.00 | 411.00 | 1.23% | 157,508 |
| Feb 11, 2026 | 412.00 | 412.00 | 400.00 | 406.00 | 406.00 | -0.73% | 319,192 |
| Feb 10, 2026 | 413.00 | 415.00 | 409.00 | 409.00 | 409.00 | -0.97% | 59,362 |
| Feb 9, 2026 | 408.00 | 414.00 | 405.00 | 413.00 | 413.00 | 1.23% | 61,446 |
| Feb 6, 2026 | 411.00 | 411.00 | 400.00 | 408.00 | 408.00 | -0.97% | 123,706 |
| Feb 5, 2026 | 416.00 | 419.00 | 410.00 | 412.00 | 412.00 | -1.20% | 79,866 |
| Feb 4, 2026 | 410.00 | 419.00 | 410.00 | 417.00 | 417.00 | 0.72% | 104,851 |
| Feb 3, 2026 | 406.00 | 416.00 | 400.00 | 414.00 | 414.00 | 1.47% | 132,313 |
| Feb 2, 2026 | 413.00 | 413.00 | 398.00 | 408.00 | 408.00 | -1.21% | 359,158 |
| Jan 30, 2026 | 401.00 | 413.00 | 396.00 | 413.00 | 413.00 | 2.99% | 369,280 |
| Jan 29, 2026 | 409.00 | 411.00 | 390.00 | 401.00 | 401.00 | -1.96% | 301,537 |
| Jan 28, 2026 | 408.00 | 417.00 | 406.00 | 409.00 | 409.00 | 0.74% | 132,956 |
| Jan 27, 2026 | 401.00 | 408.00 | 397.00 | 406.00 | 406.00 | 0.50% | 269,174 |
| Jan 26, 2026 | 408.00 | 409.00 | 401.00 | 404.00 | 404.00 | -0.74% | 86,384 |
| Jan 23, 2026 | 401.00 | 407.00 | 396.00 | 407.00 | 407.00 | 1.75% | 135,203 |
| Jan 22, 2026 | 408.00 | 413.00 | 394.00 | 400.00 | 400.00 | -1.96% | 267,798 |
| Jan 21, 2026 | 410.00 | 414.00 | 403.00 | 408.00 | 408.00 | -0.49% | 133,734 |
| Jan 20, 2026 | 409.00 | 413.00 | 405.00 | 410.00 | 410.00 | 0.24% | 159,782 |
| Jan 19, 2026 | 405.00 | 413.00 | 405.00 | 409.00 | 409.00 | 0.99% | 94,310 |
| Jan 16, 2026 | 403.00 | 418.00 | 403.00 | 405.00 | 405.00 | 0.50% | 113,904 |
| Jan 15, 2026 | 415.00 | 419.00 | 400.00 | 403.00 | 403.00 | -2.89% | 121,499 |
| Jan 14, 2026 | 418.00 | 420.00 | 411.00 | 415.00 | 415.00 | -1.19% | 93,852 |
| Jan 13, 2026 | 416.00 | 426.00 | 416.00 | 420.00 | 420.00 | 0.96% | 80,869 |
| Jan 12, 2026 | 435.00 | 436.00 | 400.00 | 416.00 | 416.00 | -4.59% | 254,827 |
| Jan 9, 2026 | 442.00 | 442.00 | 433.00 | 436.00 | 436.00 | -0.91% | 45,842 |
| Jan 8, 2026 | 437.00 | 449.00 | 432.00 | 440.00 | 440.00 | 0.69% | 106,692 |
| Jan 7, 2026 | 439.00 | 439.00 | 426.00 | 437.00 | 437.00 | - | 45,369 |
| Jan 6, 2026 | 433.00 | 442.00 | 430.00 | 437.00 | 437.00 | 0.92% | 74,673 |
| Jan 5, 2026 | 434.00 | 439.00 | 433.00 | 433.00 | 433.00 | -0.46% | 95,479 |
| Jan 2, 2026 | 431.00 | 437.00 | 430.00 | 435.00 | 435.00 | 0.93% | 66,435 |
| Dec 30, 2025 | 430.00 | 432.00 | 425.00 | 431.00 | 431.00 | 0.94% | 123,759 |
| Dec 29, 2025 | 432.00 | 448.00 | 425.00 | 427.00 | 427.00 | -1.16% | 129,364 |
| Dec 26, 2025 | 431.00 | 437.00 | 427.00 | 432.00 | 432.00 | 0.23% | 60,905 |
| Dec 24, 2025 | 430.00 | 440.00 | 427.00 | 431.00 | 431.00 | -0.23% | 56,382 |
| Dec 23, 2025 | 431.00 | 446.00 | 430.00 | 432.00 | 432.00 | 0.47% | 38,587 |
| Dec 22, 2025 | 429.00 | 433.00 | 425.00 | 430.00 | 430.00 | 0.23% | 60,900 |
| Dec 19, 2025 | 426.00 | 445.00 | 425.00 | 429.00 | 429.00 | 0.70% | 76,237 |
| Dec 18, 2025 | 434.00 | 434.00 | 425.00 | 426.00 | 426.00 | -1.39% | 99,512 |
| Dec 17, 2025 | 436.00 | 441.00 | 430.00 | 432.00 | 432.00 | -0.92% | 81,537 |
| Dec 16, 2025 | 442.00 | 465.00 | 435.00 | 436.00 | 436.00 | -1.36% | 47,811 |
| Dec 15, 2025 | 442.00 | 460.00 | 440.00 | 442.00 | 442.00 | - | 59,633 |
| Dec 12, 2025 | 441.00 | 446.00 | 435.00 | 442.00 | 442.00 | 0.91% | 99,770 |
| Dec 11, 2025 | 440.00 | 441.00 | 434.00 | 438.00 | 438.00 | - | 52,122 |
| Dec 10, 2025 | 445.00 | 452.00 | 436.00 | 438.00 | 438.00 | -2.01% | 61,834 |
| Dec 9, 2025 | 448.00 | 448.00 | 441.00 | 447.00 | 447.00 | 0.45% | 35,442 |
| Dec 8, 2025 | 461.00 | 461.00 | 440.00 | 445.00 | 445.00 | 0.23% | 138,483 |
| 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 |