JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 543.00
+2.00 (0.37%)
Last updated: Oct 2, 2025, 9:00 AM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 422.00 | 463.00 | 416.00 | 437.00 | 437.00 | 3.31% | 391,152 |
| Aug 18, 2025 | 432.00 | 432.00 | 423.00 | 423.00 | 423.00 | -2.08% | 213,436 |
| Aug 14, 2025 | 448.00 | 449.00 | 431.00 | 432.00 | 432.00 | -2.92% | 166,237 |
| Aug 13, 2025 | 456.00 | 472.00 | 440.00 | 445.00 | 445.00 | -3.68% | 163,869 |
| Aug 12, 2025 | 429.00 | 465.00 | 428.00 | 462.00 | 462.00 | 7.69% | 286,715 |
| Aug 11, 2025 | 429.00 | 454.00 | 425.00 | 429.00 | 429.00 | - | 160,662 |
| Aug 8, 2025 | 429.00 | 443.00 | 429.00 | 429.00 | 429.00 | - | 88,767 |
| Aug 7, 2025 | 439.00 | 442.00 | 425.00 | 429.00 | 429.00 | -2.28% | 225,914 |
| Aug 6, 2025 | 427.00 | 444.00 | 427.00 | 439.00 | 439.00 | 1.86% | 114,757 |
| Aug 5, 2025 | 446.00 | 454.00 | 431.00 | 431.00 | 431.00 | -3.36% | 279,967 |
| Aug 4, 2025 | 449.00 | 449.00 | 416.00 | 446.00 | 446.00 | -0.67% | 273,684 |
| Aug 1, 2025 | 450.00 | 450.00 | 438.00 | 449.00 | 449.00 | -0.22% | 133,506 |
| Jul 31, 2025 | 455.00 | 459.00 | 444.00 | 450.00 | 450.00 | -1.96% | 201,130 |
| Jul 30, 2025 | 462.00 | 462.00 | 451.00 | 459.00 | 459.00 | -0.86% | 145,769 |
| Jul 29, 2025 | 465.00 | 469.00 | 453.00 | 463.00 | 463.00 | -0.43% | 162,714 |
| Jul 28, 2025 | 474.00 | 481.00 | 465.00 | 465.00 | 465.00 | -1.90% | 228,560 |
| Jul 25, 2025 | 450.00 | 482.00 | 443.00 | 474.00 | 474.00 | 5.33% | 380,174 |
| Jul 24, 2025 | 450.00 | 467.00 | 440.00 | 450.00 | 450.00 | 2.27% | 276,311 |