JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 429.00
+3.00 (0.70%)
Dec 19, 2025, 3:30 PM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 448.00 | 448.00 | 441.00 | 447.00 | 447.00 | 0.45% | 35,442 |
| Dec 8, 2025 | 461.00 | 461.00 | 440.00 | 445.00 | 445.00 | 0.23% | 138,483 |
| Dec 5, 2025 | 439.00 | 456.00 | 439.00 | 444.00 | 444.00 | 1.14% | 88,417 |
| Dec 4, 2025 | 443.00 | 446.00 | 435.00 | 439.00 | 439.00 | -0.90% | 717,572 |
| Dec 3, 2025 | 444.00 | 451.00 | 438.00 | 443.00 | 443.00 | -0.45% | 55,941 |
| Dec 2, 2025 | 437.00 | 451.00 | 437.00 | 445.00 | 445.00 | 1.83% | 38,237 |
| Dec 1, 2025 | 442.00 | 458.00 | 437.00 | 437.00 | 437.00 | -1.13% | 593,812 |
| Nov 28, 2025 | 440.00 | 442.00 | 435.00 | 442.00 | 442.00 | 1.14% | 91,555 |
| Nov 27, 2025 | 439.00 | 446.00 | 437.00 | 437.00 | 437.00 | -0.23% | 103,278 |
| Nov 26, 2025 | 462.00 | 462.00 | 433.00 | 438.00 | 438.00 | -4.37% | 154,960 |
| Nov 25, 2025 | 472.00 | 475.00 | 457.00 | 458.00 | 458.00 | -2.97% | 97,583 |
| Nov 24, 2025 | 476.00 | 478.00 | 466.00 | 472.00 | 472.00 | -0.84% | 61,353 |
| Nov 21, 2025 | 475.00 | 495.00 | 465.00 | 476.00 | 476.00 | 0.21% | 520,465 |
| Nov 20, 2025 | 462.00 | 490.00 | 455.00 | 475.00 | 475.00 | 2.37% | 152,694 |
| Nov 19, 2025 | 461.00 | 471.00 | 443.00 | 464.00 | 464.00 | -0.22% | 107,297 |
| Nov 18, 2025 | 484.00 | 485.00 | 417.00 | 465.00 | 465.00 | -3.93% | 1,208,716 |
| Nov 17, 2025 | 492.00 | 500.00 | 483.00 | 484.00 | 484.00 | -1.83% | 859,987 |
| Nov 14, 2025 | 498.00 | 504.00 | 488.00 | 493.00 | 493.00 | -1.40% | 980,647 |
| Nov 13, 2025 | 500.00 | 503.00 | 497.00 | 500.00 | 500.00 | - | 44,133 |
| Nov 12, 2025 | 493.00 | 513.00 | 490.00 | 500.00 | 500.00 | - | 559,335 |
| Nov 11, 2025 | 502.00 | 526.00 | 498.00 | 500.00 | 500.00 | 0.20% | 154,925 |
| Nov 10, 2025 | 509.00 | 509.00 | 498.00 | 499.00 | 499.00 | -1.96% | 220,565 |
| Nov 7, 2025 | 508.00 | 514.00 | 480.00 | 509.00 | 509.00 | -0.20% | 240,691 |
| Nov 6, 2025 | 515.00 | 522.00 | 500.00 | 510.00 | 510.00 | -1.35% | 147,152 |
| Nov 5, 2025 | 530.00 | 533.00 | 509.00 | 517.00 | 517.00 | -2.45% | 270,275 |
| Nov 4, 2025 | 530.00 | 532.00 | 515.00 | 530.00 | 530.00 | 0.95% | 128,965 |
| 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% | 106,904 |
| Oct 29, 2025 | 504.00 | 506.00 | 492.00 | 506.00 | 506.00 | 1.20% | 177,036 |
| Oct 28, 2025 | 499.00 | 505.00 | 490.00 | 500.00 | 500.00 | 0.20% | 76,419 |
| Oct 27, 2025 | 495.00 | 503.00 | 490.00 | 499.00 | 499.00 | 0.81% | 88,167 |
| Oct 24, 2025 | 490.00 | 499.00 | 487.00 | 495.00 | 495.00 | 1.02% | 82,672 |
| 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% | 196,825 |
| Oct 20, 2025 | 515.00 | 515.00 | 478.00 | 485.00 | 485.00 | -4.34% | 328,780 |
| Oct 17, 2025 | 516.00 | 523.00 | 504.00 | 507.00 | 507.00 | -3.43% | 204,422 |
| 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 |