JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 511.00
+2.00 (0.39%)
At close: Oct 31, 2025
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 530.00 | 532.00 | 515.00 | 530.00 | 530.00 | 0.95% | 134,740 |
| 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% | 109,620 |
| Oct 29, 2025 | 504.00 | 506.00 | 492.00 | 506.00 | 506.00 | 1.20% | 180,908 |
| Oct 28, 2025 | 499.00 | 505.00 | 490.00 | 500.00 | 500.00 | 0.20% | 79,558 |
| Oct 27, 2025 | 495.00 | 503.00 | 490.00 | 499.00 | 499.00 | 0.81% | 100,689 |
| Oct 24, 2025 | 490.00 | 499.00 | 487.00 | 495.00 | 495.00 | 1.02% | 84,185 |
| 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% | 196,939 |
| Oct 20, 2025 | 515.00 | 515.00 | 478.00 | 485.00 | 485.00 | -4.34% | 330,263 |
| Oct 17, 2025 | 516.00 | 523.00 | 504.00 | 507.00 | 507.00 | -3.43% | 207,065 |
| 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 | - | 100,288 |
| Oct 1, 2025 | 533.00 | 550.00 | 531.00 | 541.00 | 541.00 | 1.50% | 78,868 |
| Sep 30, 2025 | 524.00 | 562.00 | 520.00 | 533.00 | 533.00 | 1.72% | 120,248 |
| Sep 29, 2025 | 525.00 | 535.00 | 515.00 | 524.00 | 524.00 | -1.13% | 106,777 |
| Sep 26, 2025 | 548.00 | 548.00 | 520.00 | 530.00 | 530.00 | -3.28% | 150,834 |
| Sep 25, 2025 | 561.00 | 565.00 | 543.00 | 548.00 | 548.00 | -3.01% | 142,535 |
| Sep 24, 2025 | 562.00 | 567.00 | 557.00 | 565.00 | 565.00 | 0.36% | 73,571 |
| Sep 23, 2025 | 554.00 | 566.00 | 540.00 | 563.00 | 563.00 | 1.62% | 215,980 |
| Sep 22, 2025 | 564.00 | 568.00 | 549.00 | 554.00 | 554.00 | -1.60% | 224,324 |
| Sep 19, 2025 | 564.00 | 583.00 | 551.00 | 563.00 | 563.00 | - | 240,528 |
| Sep 18, 2025 | 543.00 | 563.00 | 541.00 | 563.00 | 563.00 | 2.93% | 225,525 |
| Sep 17, 2025 | 532.00 | 551.00 | 526.00 | 547.00 | 547.00 | 2.82% | 191,688 |
| Sep 16, 2025 | 530.00 | 532.00 | 515.00 | 532.00 | 532.00 | -0.19% | 131,335 |
| Sep 15, 2025 | 517.00 | 533.00 | 497.00 | 533.00 | 533.00 | 3.09% | 222,472 |
| Sep 12, 2025 | 522.00 | 523.00 | 510.00 | 517.00 | 517.00 | -0.96% | 79,965 |
| Sep 11, 2025 | 542.00 | 553.00 | 521.00 | 522.00 | 522.00 | -5.61% | 336,239 |
| Sep 10, 2025 | 542.00 | 557.00 | 517.00 | 553.00 | 553.00 | 2.03% | 392,520 |
| Sep 9, 2025 | 554.00 | 594.00 | 540.00 | 542.00 | 542.00 | -0.55% | 1,005,369 |
| Sep 8, 2025 | 530.00 | 551.00 | 530.00 | 545.00 | 545.00 | 1.68% | 353,392 |
| Sep 5, 2025 | 533.00 | 541.00 | 520.00 | 536.00 | 536.00 | 0.56% | 233,760 |
| Sep 4, 2025 | 513.00 | 533.00 | 510.00 | 533.00 | 533.00 | 2.90% | 285,114 |
| Sep 3, 2025 | 507.00 | 518.00 | 506.00 | 518.00 | 518.00 | 0.58% | 146,471 |
| Sep 2, 2025 | 519.00 | 523.00 | 499.00 | 515.00 | 515.00 | -1.90% | 448,056 |
| Sep 1, 2025 | 503.00 | 526.00 | 493.00 | 525.00 | 525.00 | 4.58% | 691,590 |
| Aug 29, 2025 | 485.00 | 505.00 | 485.00 | 502.00 | 502.00 | 2.45% | 557,472 |
| Aug 28, 2025 | 478.00 | 495.00 | 475.00 | 490.00 | 490.00 | 0.82% | 425,140 |
| Aug 27, 2025 | 462.00 | 492.00 | 462.00 | 486.00 | 486.00 | 5.19% | 584,939 |
| Aug 26, 2025 | 451.00 | 468.00 | 449.00 | 462.00 | 462.00 | 2.44% | 343,766 |
| Aug 25, 2025 | 465.00 | 470.00 | 440.00 | 451.00 | 451.00 | -2.38% | 165,844 |
| Aug 22, 2025 | 453.00 | 469.00 | 446.00 | 462.00 | 462.00 | 1.99% | 198,150 |
| Aug 21, 2025 | 447.00 | 454.00 | 438.00 | 453.00 | 453.00 | 0.44% | 139,451 |
| Aug 20, 2025 | 432.00 | 451.00 | 432.00 | 451.00 | 451.00 | 3.20% | 108,912 |