Joosung Corperation (KRX:109070)
South Korea
· Delayed Price · Currency is KRW 1,733.00
-34.00 (-1.92%)
At close: Apr 28, 2026
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,787.00 | 1,793.00 | 1,728.00 | 1,733.00 | 1,733.00 | -1.92% | 339,068 |
| Apr 27, 2026 | 1,730.00 | 1,793.00 | 1,726.00 | 1,767.00 | 1,767.00 | 2.55% | 548,781 |
| Apr 24, 2026 | 1,750.00 | 1,774.00 | 1,697.00 | 1,723.00 | 1,723.00 | -0.98% | 364,065 |
| Apr 23, 2026 | 1,748.00 | 1,832.00 | 1,671.00 | 1,740.00 | 1,740.00 | -0.40% | 1,017,216 |
| Apr 22, 2026 | 1,700.00 | 1,930.00 | 1,590.00 | 1,747.00 | 1,747.00 | 2.76% | 3,207,470 |
| Apr 21, 2026 | 1,864.00 | 1,886.00 | 1,679.00 | 1,700.00 | 1,700.00 | -8.60% | 1,526,193 |
| Apr 20, 2026 | 1,930.00 | 1,938.00 | 1,844.00 | 1,860.00 | 1,860.00 | -3.63% | 972,942 |
| Apr 17, 2026 | 1,867.00 | 1,963.00 | 1,681.00 | 1,930.00 | 1,930.00 | 3.37% | 1,880,053 |
| Apr 16, 2026 | 2,205.00 | 2,240.00 | 1,810.00 | 1,867.00 | 1,867.00 | -19.87% | 5,601,652 |
| Apr 15, 2026 | 2,500.00 | 2,850.00 | 2,205.00 | 2,330.00 | 2,330.00 | 0.87% | 22,836,920 |
| Apr 14, 2026 | 2,310.00 | 2,310.00 | 2,080.00 | 2,310.00 | 2,310.00 | 29.92% | 8,449,310 |
| Apr 13, 2026 | 1,497.00 | 1,778.00 | 1,426.00 | 1,778.00 | 1,778.00 | 29.97% | 4,810,500 |
| Apr 10, 2026 | 1,238.00 | 1,445.00 | 1,220.00 | 1,368.00 | 1,368.00 | 12.13% | 4,213,566 |
| Apr 9, 2026 | 1,287.00 | 1,290.00 | 1,198.00 | 1,220.00 | 1,220.00 | -4.91% | 338,111 |
| Apr 8, 2026 | 1,279.00 | 1,329.00 | 1,200.00 | 1,283.00 | 1,283.00 | 6.30% | 805,099 |
| Apr 7, 2026 | 1,303.00 | 1,307.00 | 1,175.00 | 1,207.00 | 1,207.00 | -7.08% | 757,410 |
| Apr 6, 2026 | 1,270.00 | 1,350.00 | 1,244.00 | 1,299.00 | 1,299.00 | 2.28% | 1,009,524 |
| Apr 3, 2026 | 1,279.00 | 1,322.00 | 1,244.00 | 1,270.00 | 1,270.00 | 1.93% | 688,887 |
| Apr 2, 2026 | 1,350.00 | 1,375.00 | 1,238.00 | 1,246.00 | 1,246.00 | -7.22% | 811,641 |
| Apr 1, 2026 | 1,341.00 | 1,372.00 | 1,251.00 | 1,343.00 | 1,343.00 | 5.33% | 987,260 |
| Mar 31, 2026 | 1,290.00 | 1,330.00 | 1,263.00 | 1,275.00 | 1,275.00 | -2.52% | 531,698 |
| Mar 30, 2026 | 1,300.00 | 1,388.00 | 1,242.00 | 1,308.00 | 1,308.00 | -0.83% | 802,077 |
| Mar 27, 2026 | 1,250.00 | 1,450.00 | 1,246.00 | 1,319.00 | 1,319.00 | 1.85% | 2,493,594 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,250.00 | 1,295.00 | 1,295.00 | -4.07% | 1,051,963 |
| Mar 25, 2026 | 1,350.00 | 1,480.00 | 1,273.00 | 1,350.00 | 1,350.00 | 6.97% | 3,600,637 |
| Mar 24, 2026 | 1,401.00 | 1,500.00 | 1,202.00 | 1,262.00 | 1,262.00 | -7.00% | 3,455,058 |
| Mar 23, 2026 | 1,280.00 | 1,570.00 | 1,156.00 | 1,357.00 | 1,357.00 | 10.78% | 17,269,058 |
| Mar 20, 2026 | 943.00 | 1,225.00 | 934.00 | 1,225.00 | 1,225.00 | 29.90% | 6,357,071 |
| Mar 19, 2026 | 910.00 | 970.00 | 900.00 | 943.00 | 943.00 | 3.63% | 550,794 |
| Mar 18, 2026 | 890.00 | 917.00 | 890.00 | 910.00 | 910.00 | 2.25% | 242,249 |
| Mar 17, 2026 | 915.00 | 915.00 | 884.00 | 890.00 | 890.00 | -1.22% | 161,781 |
| Mar 16, 2026 | 890.00 | 918.00 | 866.00 | 901.00 | 901.00 | 1.24% | 286,869 |
| Mar 13, 2026 | 890.00 | 928.00 | 825.00 | 890.00 | 890.00 | 0.11% | 445,202 |
| Mar 12, 2026 | 848.00 | 930.00 | 817.00 | 889.00 | 889.00 | 4.59% | 1,438,403 |
| Mar 11, 2026 | 819.00 | 859.00 | 803.00 | 850.00 | 850.00 | 5.20% | 623,515 |
| Mar 10, 2026 | 799.00 | 815.00 | 798.00 | 808.00 | 808.00 | 1.76% | 216,988 |
| 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 |