JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 385.00
+8.00 (2.12%)
Mar 20, 2026, 12:28 PM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 365.00 | 382.00 | 361.00 | 377.00 | 377.00 | 3.86% | 207,371 |
| Mar 18, 2026 | 370.00 | 379.00 | 363.00 | 363.00 | 363.00 | -1.89% | 89,547 |
| Mar 17, 2026 | 360.00 | 376.00 | 360.00 | 370.00 | 370.00 | 1.93% | 112,640 |
| Mar 16, 2026 | 349.00 | 377.00 | 338.00 | 363.00 | 363.00 | 3.13% | 236,423 |
| Mar 13, 2026 | 357.00 | 357.00 | 343.00 | 352.00 | 352.00 | -2.22% | 75,137 |
| Mar 12, 2026 | 357.00 | 360.00 | 350.00 | 360.00 | 360.00 | 0.84% | 123,344 |
| Mar 11, 2026 | 323.00 | 370.00 | 321.00 | 357.00 | 357.00 | 10.53% | 1,037,578 |
| Mar 10, 2026 | 330.00 | 345.00 | 322.00 | 323.00 | 323.00 | 0.31% | 54,337 |
| Mar 9, 2026 | 327.00 | 328.00 | 320.00 | 322.00 | 322.00 | -1.83% | 115,692 |
| Mar 6, 2026 | 322.00 | 328.00 | 319.00 | 328.00 | 328.00 | 1.86% | 106,269 |
| Mar 5, 2026 | 306.00 | 327.00 | 306.00 | 322.00 | 322.00 | 5.23% | 186,771 |
| Mar 4, 2026 | 332.00 | 336.00 | 306.00 | 306.00 | 306.00 | -8.93% | 354,321 |
| Mar 3, 2026 | 369.00 | 369.00 | 329.00 | 336.00 | 336.00 | -8.94% | 540,996 |
| Feb 27, 2026 | 382.00 | 449.00 | 365.00 | 369.00 | 369.00 | -3.40% | 1,682,847 |
| Feb 26, 2026 | 393.00 | 398.00 | 380.00 | 382.00 | 382.00 | -3.54% | 158,377 |
| 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 |