JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 386.00
-10.00 (-2.53%)
Last updated: Feb 26, 2026, 10:57 AM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |