JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 448.00
-10.00 (-2.18%)
Last updated: Nov 26, 2025, 9:13 AM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 462.00 | 462.00 | 448.00 | 448.00 | - | -2.18% | 6,212 |
| 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 |
| 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 | - | 94,374 |
| 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% | 119,163 |
| 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% | 142,460 |
| Sep 24, 2025 | 562.00 | 567.00 | 557.00 | 565.00 | 565.00 | 0.36% | 69,944 |
| 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 | - | 230,963 |
| Sep 18, 2025 | 543.00 | 563.00 | 541.00 | 563.00 | 563.00 | 2.93% | 222,808 |
| Sep 17, 2025 | 532.00 | 551.00 | 526.00 | 547.00 | 547.00 | 2.82% | 190,544 |
| 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 |