JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 549.00
+4.00 (0.73%)
Last updated: Sep 9, 2025, 12:16 PM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 530.00 | 551.00 | 530.00 | 545.00 | 545.00 | 1.68% | 336,512 |
| 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 |
| Jul 23, 2025 | 451.00 | 454.00 | 432.00 | 440.00 | 440.00 | -2.44% | 372,628 |
| Jul 22, 2025 | 474.00 | 474.00 | 445.00 | 451.00 | 451.00 | -4.04% | 334,478 |
| Jul 21, 2025 | 472.00 | 488.00 | 461.00 | 470.00 | 470.00 | -0.42% | 327,920 |
| Jul 18, 2025 | 470.00 | 474.00 | 451.00 | 472.00 | 472.00 | -1.26% | 788,047 |
| Jul 17, 2025 | 501.00 | 514.00 | 468.00 | 478.00 | 478.00 | -0.21% | 1,933,607 |
| Jul 16, 2025 | 450.00 | 492.00 | 440.00 | 479.00 | 479.00 | 5.51% | 1,910,965 |
| Jul 15, 2025 | 439.00 | 475.00 | 424.00 | 454.00 | 454.00 | 6.57% | 1,054,571 |
| Jul 14, 2025 | 440.00 | 444.00 | 422.00 | 426.00 | 426.00 | -2.96% | 431,827 |
| Jul 11, 2025 | 457.00 | 469.00 | 439.00 | 439.00 | 439.00 | -2.44% | 972,858 |
| Jul 10, 2025 | 408.00 | 520.00 | 406.00 | 450.00 | 450.00 | 10.29% | 9,470,565 |
| Jul 9, 2025 | 444.00 | 488.00 | 408.00 | 408.00 | 408.00 | 2.00% | 2,938,817 |
| Jul 8, 2025 | 396.00 | 406.00 | 393.00 | 400.00 | 400.00 | 0.76% | 106,089 |
| Jul 7, 2025 | 407.00 | 411.00 | 390.00 | 397.00 | 397.00 | -2.46% | 247,024 |
| Jul 4, 2025 | 426.00 | 426.00 | 406.00 | 407.00 | 407.00 | -4.46% | 257,858 |
| Jul 3, 2025 | 401.00 | 431.00 | 400.00 | 426.00 | 426.00 | 3.65% | 569,427 |
| Jul 2, 2025 | 378.00 | 440.00 | 378.00 | 411.00 | 411.00 | 7.31% | 2,356,854 |
| Jul 1, 2025 | 370.00 | 407.00 | 370.00 | 383.00 | 383.00 | 3.51% | 1,443,064 |
| Jun 30, 2025 | 368.00 | 374.00 | 362.00 | 370.00 | 370.00 | 0.82% | 269,618 |