Joosung Corperation (KRX:109070)
South Korea
· Delayed Price · Currency is KRW 799.00
+1.00 (0.13%)
At close: Mar 6, 2026
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 799.00 | 799.00 | 751.00 | 794.00 | 794.00 | -0.63% | 188,421 |
| Mar 6, 2026 | 797.00 | 808.00 | 780.00 | 799.00 | 799.00 | 0.13% | 96,943 |
| Mar 5, 2026 | 728.00 | 798.00 | 728.00 | 798.00 | 798.00 | 12.08% | 90,113 |
| Mar 4, 2026 | 799.00 | 799.00 | 702.00 | 712.00 | 712.00 | -8.95% | 292,279 |
| Mar 3, 2026 | 795.00 | 810.00 | 751.00 | 782.00 | 782.00 | -2.86% | 280,716 |
| Feb 27, 2026 | 812.00 | 819.00 | 791.00 | 805.00 | 805.00 | -0.86% | 187,353 |
| Feb 26, 2026 | 820.00 | 820.00 | 797.00 | 812.00 | 812.00 | 0.74% | 186,491 |
| Feb 25, 2026 | 813.00 | 815.00 | 802.00 | 806.00 | 806.00 | -0.86% | 135,836 |
| Feb 24, 2026 | 805.00 | 815.00 | 793.00 | 813.00 | 813.00 | 0.87% | 122,582 |
| Feb 23, 2026 | 811.00 | 816.00 | 797.00 | 806.00 | 806.00 | -0.62% | 205,790 |
| Feb 20, 2026 | 787.00 | 828.00 | 775.00 | 811.00 | 811.00 | 3.05% | 507,160 |
| Feb 19, 2026 | 801.00 | 802.00 | 783.00 | 787.00 | 787.00 | -1.63% | 220,221 |
| Feb 13, 2026 | 804.00 | 814.00 | 796.00 | 800.00 | 800.00 | -1.72% | 207,624 |
| Feb 12, 2026 | 810.00 | 815.00 | 798.00 | 814.00 | 814.00 | 1.24% | 233,154 |
| Feb 11, 2026 | 819.00 | 819.00 | 796.00 | 804.00 | 804.00 | -1.23% | 429,732 |
| Feb 10, 2026 | 817.00 | 822.00 | 809.00 | 814.00 | 814.00 | - | 46,184 |
| Feb 9, 2026 | 816.00 | 825.00 | 809.00 | 814.00 | 814.00 | 1.12% | 69,466 |
| Feb 6, 2026 | 835.00 | 835.00 | 795.00 | 805.00 | 805.00 | -2.07% | 181,655 |
| Feb 5, 2026 | 855.00 | 856.00 | 814.00 | 822.00 | 822.00 | -3.86% | 188,074 |
| Feb 4, 2026 | 830.00 | 858.00 | 821.00 | 855.00 | 855.00 | 2.89% | 269,047 |
| Feb 3, 2026 | 817.00 | 834.00 | 811.00 | 831.00 | 831.00 | 1.71% | 141,854 |
| Feb 2, 2026 | 837.00 | 847.00 | 813.00 | 817.00 | 817.00 | -2.39% | 204,851 |
| Jan 30, 2026 | 854.00 | 854.00 | 830.00 | 837.00 | 837.00 | -1.99% | 271,627 |
| Jan 29, 2026 | 852.00 | 877.00 | 839.00 | 854.00 | 854.00 | 0.35% | 242,974 |
| Jan 28, 2026 | 920.00 | 920.00 | 835.00 | 851.00 | 851.00 | 0.12% | 314,046 |
| Jan 27, 2026 | 880.00 | 950.00 | 824.00 | 850.00 | 850.00 | 3.66% | 979,376 |
| Jan 26, 2026 | 815.00 | 821.00 | 810.00 | 820.00 | 820.00 | 0.61% | 301,111 |
| Jan 23, 2026 | 814.00 | 817.00 | 805.00 | 815.00 | 815.00 | 0.12% | 146,927 |
| Jan 22, 2026 | 814.00 | 824.00 | 812.00 | 814.00 | 814.00 | - | 72,458 |
| Jan 21, 2026 | 830.00 | 841.00 | 802.00 | 814.00 | 814.00 | -0.85% | 153,941 |
| Jan 20, 2026 | 825.00 | 830.00 | 815.00 | 821.00 | 821.00 | -0.48% | 88,115 |
| Jan 19, 2026 | 818.00 | 830.00 | 813.00 | 825.00 | 825.00 | - | 126,091 |
| Jan 16, 2026 | 816.00 | 829.00 | 811.00 | 825.00 | 825.00 | 1.10% | 110,822 |
| Jan 15, 2026 | 814.00 | 817.00 | 809.00 | 816.00 | 816.00 | 0.25% | 34,705 |
| Jan 14, 2026 | 816.00 | 830.00 | 807.00 | 814.00 | 814.00 | -0.12% | 141,467 |
| Jan 13, 2026 | 812.00 | 827.00 | 804.00 | 815.00 | 815.00 | 0.37% | 43,083 |
| Jan 12, 2026 | 830.00 | 830.00 | 801.00 | 812.00 | 812.00 | -1.22% | 38,801 |
| Jan 9, 2026 | 818.00 | 824.00 | 810.00 | 822.00 | 822.00 | 0.49% | 80,538 |
| Jan 8, 2026 | 822.00 | 830.00 | 795.00 | 818.00 | 818.00 | 0.99% | 130,385 |
| Jan 7, 2026 | 817.00 | 817.00 | 795.00 | 810.00 | 810.00 | -0.86% | 67,570 |
| Jan 6, 2026 | 815.00 | 825.00 | 812.00 | 817.00 | 817.00 | 0.25% | 86,918 |
| Jan 5, 2026 | 800.00 | 818.00 | 792.00 | 815.00 | 815.00 | 1.88% | 124,808 |
| Jan 2, 2026 | 798.00 | 812.00 | 791.00 | 800.00 | 800.00 | 1.01% | 69,676 |
| Dec 30, 2025 | 802.00 | 811.00 | 783.00 | 792.00 | 792.00 | -1.25% | 96,629 |
| Dec 29, 2025 | 806.00 | 816.00 | 787.00 | 802.00 | 802.00 | -0.50% | 81,192 |
| Dec 26, 2025 | 819.00 | 831.00 | 777.00 | 806.00 | 806.00 | -1.59% | 107,543 |
| Dec 24, 2025 | 809.00 | 820.00 | 801.00 | 819.00 | 819.00 | 1.99% | 62,583 |
| Dec 23, 2025 | 813.00 | 813.00 | 801.00 | 803.00 | 803.00 | -1.23% | 47,701 |
| Dec 22, 2025 | 812.00 | 835.00 | 802.00 | 813.00 | 813.00 | 0.12% | 64,216 |
| Dec 19, 2025 | 814.00 | 822.00 | 800.00 | 812.00 | 812.00 | -0.49% | 51,362 |
| Dec 18, 2025 | 823.00 | 825.00 | 810.00 | 816.00 | 816.00 | -0.85% | 54,586 |
| Dec 17, 2025 | 815.00 | 827.00 | 808.00 | 823.00 | 823.00 | 0.98% | 69,472 |
| Dec 16, 2025 | 831.00 | 831.00 | 815.00 | 815.00 | 815.00 | -1.93% | 95,174 |
| Dec 15, 2025 | 846.00 | 855.00 | 820.00 | 831.00 | 831.00 | -0.36% | 73,920 |
| Dec 12, 2025 | 841.00 | 846.00 | 829.00 | 834.00 | 834.00 | -0.71% | 50,349 |
| Dec 11, 2025 | 839.00 | 855.00 | 839.00 | 840.00 | 840.00 | 0.12% | 145,480 |
| Dec 10, 2025 | 842.00 | 850.00 | 835.00 | 839.00 | 839.00 | -0.71% | 54,075 |
| Dec 9, 2025 | 858.00 | 864.00 | 841.00 | 845.00 | 845.00 | -1.52% | 58,516 |
| Dec 8, 2025 | 875.00 | 875.00 | 835.00 | 858.00 | 858.00 | -0.58% | 80,374 |
| Dec 5, 2025 | 900.00 | 908.00 | 856.00 | 863.00 | 863.00 | -1.82% | 98,620 |
| Dec 4, 2025 | 888.00 | 919.00 | 865.00 | 879.00 | 879.00 | -1.01% | 83,333 |
| Dec 3, 2025 | 853.00 | 890.00 | 846.00 | 888.00 | 888.00 | 4.10% | 166,671 |
| Dec 2, 2025 | 860.00 | 860.00 | 845.00 | 853.00 | 853.00 | 0.35% | 48,032 |
| Dec 1, 2025 | 865.00 | 865.00 | 848.00 | 850.00 | 850.00 | -0.58% | 69,474 |
| Nov 28, 2025 | 850.00 | 855.00 | 844.00 | 855.00 | 855.00 | 0.59% | 77,458 |
| Nov 27, 2025 | 839.00 | 850.00 | 808.00 | 850.00 | 850.00 | 1.31% | 119,884 |
| Nov 26, 2025 | 860.00 | 860.00 | 820.00 | 839.00 | 839.00 | -0.71% | 62,169 |
| Nov 25, 2025 | 846.00 | 865.00 | 833.00 | 845.00 | 845.00 | -0.12% | 116,150 |
| Nov 24, 2025 | 823.00 | 985.00 | 803.00 | 846.00 | 846.00 | 2.79% | 1,071,538 |
| Nov 21, 2025 | 867.00 | 867.00 | 816.00 | 823.00 | 823.00 | -2.95% | 57,129 |
| Nov 20, 2025 | 874.00 | 874.00 | 843.00 | 848.00 | 848.00 | 0.24% | 42,135 |
| Nov 19, 2025 | 845.00 | 854.00 | 801.00 | 846.00 | 846.00 | - | 111,200 |
| Nov 18, 2025 | 846.00 | 873.00 | 838.00 | 846.00 | 846.00 | -0.12% | 137,025 |
| Nov 17, 2025 | 895.00 | 895.00 | 835.00 | 847.00 | 847.00 | -3.53% | 235,867 |
| Nov 14, 2025 | 896.00 | 900.00 | 875.00 | 878.00 | 878.00 | -2.12% | 75,941 |
| Nov 13, 2025 | 915.00 | 927.00 | 894.00 | 897.00 | 897.00 | -3.24% | 157,970 |
| Nov 12, 2025 | 939.00 | 939.00 | 901.00 | 927.00 | 927.00 | 2.89% | 82,843 |
| Nov 11, 2025 | 916.00 | 950.00 | 895.00 | 901.00 | 901.00 | -1.64% | 116,280 |
| Nov 10, 2025 | 908.00 | 923.00 | 893.00 | 916.00 | 916.00 | 0.88% | 64,127 |
| Nov 7, 2025 | 950.00 | 950.00 | 888.00 | 908.00 | 908.00 | -0.11% | 79,470 |
| Nov 6, 2025 | 904.00 | 921.00 | 888.00 | 909.00 | 909.00 | 0.55% | 137,561 |
| Nov 5, 2025 | 920.00 | 945.00 | 890.00 | 904.00 | 904.00 | -1.74% | 155,382 |
| Nov 4, 2025 | 936.00 | 950.00 | 918.00 | 920.00 | 920.00 | -1.71% | 182,734 |
| Nov 3, 2025 | 922.00 | 944.00 | 920.00 | 936.00 | 936.00 | 1.41% | 142,900 |
| Oct 31, 2025 | 930.00 | 960.00 | 919.00 | 923.00 | 923.00 | -1.28% | 352,620 |
| Oct 30, 2025 | 958.00 | 970.00 | 920.00 | 935.00 | 935.00 | -2.40% | 248,819 |
| Oct 29, 2025 | 985.00 | 992.00 | 949.00 | 958.00 | 958.00 | -2.74% | 215,869 |
| Oct 28, 2025 | 988.00 | 1,002.00 | 965.00 | 985.00 | 985.00 | -0.30% | 193,157 |
| Oct 27, 2025 | 1,007.00 | 1,046.00 | 979.00 | 988.00 | 988.00 | -1.89% | 332,189 |
| Oct 24, 2025 | 1,005.00 | 1,020.00 | 995.00 | 1,007.00 | 1,007.00 | 0.20% | 158,180 |
| Oct 23, 2025 | 1,010.00 | 1,027.00 | 999.00 | 1,005.00 | 1,005.00 | -0.89% | 140,384 |
| Oct 22, 2025 | 1,029.00 | 1,035.00 | 1,011.00 | 1,014.00 | 1,014.00 | -1.36% | 79,191 |
| Oct 21, 2025 | 1,023.00 | 1,045.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.59% | 200,853 |
| Oct 20, 2025 | 1,022.00 | 1,033.00 | 1,009.00 | 1,022.00 | 1,022.00 | - | 157,656 |
| Oct 17, 2025 | 1,025.00 | 1,059.00 | 1,018.00 | 1,022.00 | 1,022.00 | -0.78% | 198,029 |
| Oct 16, 2025 | 1,079.00 | 1,079.00 | 1,030.00 | 1,030.00 | 1,030.00 | -2.37% | 157,376 |
| Oct 15, 2025 | 1,067.00 | 1,093.00 | 1,047.00 | 1,055.00 | 1,055.00 | -1.12% | 257,254 |
| Oct 14, 2025 | 1,078.00 | 1,083.00 | 1,040.00 | 1,067.00 | 1,067.00 | -1.02% | 254,850 |
| Oct 13, 2025 | 1,022.00 | 1,080.00 | 1,005.00 | 1,078.00 | 1,078.00 | 5.58% | 208,166 |
| Oct 10, 2025 | 1,042.00 | 1,050.00 | 1,008.00 | 1,021.00 | 1,021.00 | -1.35% | 461,428 |