Joosung Corperation (KRX:109070)
South Korea
· Delayed Price · Currency is KRW 863.00
-16.00 (-1.82%)
At close: Dec 5, 2025
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 900.00 | 908.00 | 856.00 | 863.00 | 863.00 | -1.82% | 98,062 |
| 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% | 165,583 |
| 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% | 61,957 |
| 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% | 56,504 |
| 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 |
| Oct 2, 2025 | 1,050.00 | 1,067.00 | 1,024.00 | 1,035.00 | 1,035.00 | -1.80% | 285,179 |
| Oct 1, 2025 | 1,049.00 | 1,068.00 | 1,015.00 | 1,054.00 | 1,054.00 | 2.43% | 213,069 |
| Sep 30, 2025 | 1,085.00 | 1,088.00 | 1,020.00 | 1,029.00 | 1,029.00 | -5.16% | 439,525 |
| Sep 29, 2025 | 1,094.00 | 1,094.00 | 1,063.00 | 1,085.00 | 1,085.00 | -0.91% | 368,987 |
| Sep 26, 2025 | 1,100.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,095.00 | -0.18% | 391,882 |
| Sep 25, 2025 | 1,049.00 | 1,131.00 | 1,038.00 | 1,097.00 | 1,097.00 | 3.78% | 1,276,964 |
| Sep 24, 2025 | 1,021.00 | 1,089.00 | 999.00 | 1,057.00 | 1,057.00 | 3.73% | 860,573 |
| Sep 23, 2025 | 991.00 | 1,040.00 | 984.00 | 1,019.00 | 1,019.00 | 0.99% | 800,111 |
| Sep 22, 2025 | 917.00 | 1,095.00 | 907.00 | 1,009.00 | 1,009.00 | 10.15% | 4,959,389 |
| Sep 19, 2025 | 895.00 | 920.00 | 874.00 | 916.00 | 916.00 | 2.81% | 259,391 |
| Sep 18, 2025 | 886.00 | 896.00 | 870.00 | 891.00 | 891.00 | 0.56% | 184,700 |
| Sep 17, 2025 | 891.00 | 892.00 | 874.00 | 886.00 | 886.00 | -0.45% | 42,503 |
| Sep 16, 2025 | 890.00 | 895.00 | 882.00 | 890.00 | 890.00 | -0.22% | 174,979 |
| Sep 15, 2025 | 887.00 | 893.00 | 875.00 | 892.00 | 892.00 | 0.56% | 88,101 |
| Sep 12, 2025 | 885.00 | 891.00 | 878.00 | 887.00 | 887.00 | 0.34% | 127,863 |
| Sep 11, 2025 | 896.00 | 896.00 | 876.00 | 884.00 | 884.00 | -0.90% | 65,317 |
| Sep 10, 2025 | 873.00 | 894.00 | 865.00 | 892.00 | 892.00 | 2.18% | 155,401 |
| Sep 9, 2025 | 880.00 | 883.00 | 863.00 | 873.00 | 873.00 | -1.02% | 99,261 |
| Sep 8, 2025 | 890.00 | 891.00 | 873.00 | 882.00 | 882.00 | -1.01% | 71,922 |
| Sep 5, 2025 | 894.00 | 900.00 | 871.00 | 891.00 | 891.00 | 0.68% | 128,169 |
| Sep 4, 2025 | 862.00 | 897.00 | 861.00 | 885.00 | 885.00 | 2.79% | 150,624 |
| Sep 3, 2025 | 879.00 | 879.00 | 849.00 | 861.00 | 861.00 | -0.92% | 93,734 |
| Sep 2, 2025 | 854.00 | 870.00 | 850.00 | 869.00 | 869.00 | 1.76% | 67,707 |
| Sep 1, 2025 | 870.00 | 884.00 | 825.00 | 854.00 | 854.00 | -2.84% | 163,394 |
| Aug 29, 2025 | 907.00 | 907.00 | 870.00 | 879.00 | 879.00 | -2.22% | 145,777 |
| Aug 28, 2025 | 881.00 | 905.00 | 865.00 | 899.00 | 899.00 | 2.51% | 172,669 |
| Aug 27, 2025 | 882.00 | 885.00 | 875.00 | 877.00 | 877.00 | -0.45% | 76,414 |
| Aug 26, 2025 | 891.00 | 906.00 | 870.00 | 881.00 | 881.00 | -1.23% | 115,661 |
| Aug 25, 2025 | 902.00 | 915.00 | 888.00 | 892.00 | 892.00 | -1.00% | 96,391 |
| Aug 22, 2025 | 900.00 | 920.00 | 895.00 | 901.00 | 901.00 | 0.11% | 80,193 |
| Aug 21, 2025 | 900.00 | 905.00 | 888.00 | 900.00 | 900.00 | 0.11% | 90,912 |
| Aug 20, 2025 | 887.00 | 910.00 | 868.00 | 899.00 | 899.00 | 0.90% | 130,518 |
| Aug 19, 2025 | 932.00 | 957.00 | 890.00 | 891.00 | 891.00 | -4.40% | 264,401 |
| Aug 18, 2025 | 918.00 | 985.00 | 879.00 | 932.00 | 932.00 | 1.53% | 957,189 |
| Aug 14, 2025 | 888.00 | 939.00 | 857.00 | 918.00 | 918.00 | 3.38% | 689,045 |
| Aug 13, 2025 | 865.00 | 888.00 | 860.00 | 888.00 | 888.00 | 2.78% | 182,485 |
| Aug 12, 2025 | 876.00 | 889.00 | 854.00 | 864.00 | 864.00 | -1.37% | 278,730 |
| Aug 11, 2025 | 839.00 | 888.00 | 834.00 | 876.00 | 876.00 | 4.41% | 333,398 |
| Aug 8, 2025 | 842.00 | 847.00 | 835.00 | 839.00 | 839.00 | -0.36% | 115,105 |
| Aug 7, 2025 | 827.00 | 850.00 | 827.00 | 842.00 | 842.00 | 0.84% | 205,532 |
| Aug 6, 2025 | 842.00 | 855.00 | 782.00 | 835.00 | 835.00 | -0.83% | 213,376 |
| Aug 5, 2025 | 828.00 | 853.00 | 819.00 | 842.00 | 842.00 | 1.69% | 425,494 |
| Aug 4, 2025 | 823.00 | 833.00 | 804.00 | 828.00 | 828.00 | 0.49% | 94,114 |
| Aug 1, 2025 | 849.00 | 859.00 | 816.00 | 824.00 | 824.00 | -2.83% | 327,007 |
| Jul 31, 2025 | 824.00 | 870.00 | 762.00 | 848.00 | 848.00 | 2.79% | 530,846 |
| Jul 30, 2025 | 810.00 | 965.00 | 795.00 | 825.00 | 825.00 | 1.73% | 3,219,298 |
| Jul 29, 2025 | 823.00 | 831.00 | 800.00 | 811.00 | 811.00 | -1.46% | 139,262 |
| Jul 28, 2025 | 815.00 | 828.00 | 808.00 | 823.00 | 823.00 | 0.86% | 72,292 |
| Jul 25, 2025 | 818.00 | 820.00 | 813.00 | 816.00 | 816.00 | -0.49% | 84,743 |
| Jul 24, 2025 | 826.00 | 838.00 | 797.00 | 820.00 | 820.00 | -0.73% | 234,543 |
| Jul 23, 2025 | 826.00 | 837.00 | 821.00 | 826.00 | 826.00 | - | 134,777 |
| Jul 22, 2025 | 835.00 | 843.00 | 824.00 | 826.00 | 826.00 | -1.08% | 173,061 |
| Jul 21, 2025 | 842.00 | 856.00 | 820.00 | 835.00 | 835.00 | -0.95% | 113,008 |
| Jul 18, 2025 | 842.00 | 861.00 | 835.00 | 843.00 | 843.00 | -0.24% | 153,415 |
| Jul 17, 2025 | 850.00 | 854.00 | 829.00 | 845.00 | 845.00 | -0.59% | 243,182 |
| Jul 16, 2025 | 864.00 | 874.00 | 843.00 | 850.00 | 850.00 | -1.62% | 263,941 |
| Jul 15, 2025 | 860.00 | 875.00 | 858.00 | 864.00 | 864.00 | -0.69% | 139,216 |
| Jul 14, 2025 | 874.00 | 895.00 | 864.00 | 870.00 | 870.00 | -0.46% | 107,284 |
| Jul 11, 2025 | 853.00 | 895.00 | 853.00 | 874.00 | 874.00 | 1.63% | 147,611 |