JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 2,150.00
-45.00 (-2.05%)
Apr 28, 2026, 7:49 AM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2,275.00 | 2,275.00 | 2,135.00 | 2,150.00 | - | - | 163,097 |
| Apr 24, 2026 | 2,275.00 | 2,275.00 | 2,135.00 | 2,150.00 | 2,150.00 | -2.05% | 163,097 |
| Apr 23, 2026 | 2,270.00 | 2,270.00 | 2,155.00 | 2,195.00 | 2,195.00 | -2.23% | 169,057 |
| Apr 22, 2026 | 2,250.00 | 2,425.00 | 2,180.00 | 2,245.00 | 2,245.00 | 1.58% | 406,422 |
| Apr 21, 2026 | 2,440.00 | 2,530.00 | 2,135.00 | 2,210.00 | 2,210.00 | -7.53% | 988,458 |
| Apr 20, 2026 | 2,300.00 | 2,875.00 | 2,245.00 | 2,390.00 | 2,390.00 | 7.90% | 6,315,410 |
| Apr 17, 2026 | 2,020.00 | 2,440.00 | 2,005.00 | 2,215.00 | 2,215.00 | 9.11% | 529,358 |
| Apr 16, 2026 | 2,035.00 | 2,150.00 | 1,950.00 | 2,030.00 | 2,030.00 | -0.25% | 75,296 |
| Apr 15, 2026 | 2,115.00 | 2,150.00 | 1,925.00 | 2,035.00 | 2,035.00 | -3.55% | 72,525 |
| Apr 14, 2026 | 2,050.00 | 2,190.00 | 2,000.00 | 2,110.00 | 2,110.00 | 5.50% | 148,524 |
| Apr 13, 2026 | 1,855.00 | 2,070.00 | 1,750.00 | 2,000.00 | 2,000.00 | 7.82% | 191,286 |
| Apr 10, 2026 | 1,895.00 | 1,895.00 | 1,840.00 | 1,855.00 | 1,855.00 | 1.64% | 32,214 |
| Apr 9, 2026 | 1,840.00 | 1,885.00 | 1,775.00 | 1,825.00 | 1,825.00 | -0.27% | 31,122 |
| Apr 8, 2026 | 1,815.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,830.00 | 1.39% | 21,916 |
| Apr 7, 2026 | 1,800.00 | 1,895.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.28% | 26,142 |
| Apr 6, 2026 | 1,895.00 | 1,900.00 | 1,795.00 | 1,800.00 | 1,800.00 | 0.28% | 15,391 |
| Apr 3, 2026 | 1,825.00 | 1,845.00 | 1,790.00 | 1,795.00 | 1,795.00 | -1.64% | 8,119 |
| Apr 2, 2026 | 1,850.00 | 1,880.00 | 1,795.00 | 1,825.00 | 1,825.00 | -1.35% | 16,489 |
| Apr 1, 2026 | 1,825.00 | 1,890.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1.37% | 21,476 |
| Mar 31, 2026 | 1,860.00 | 1,870.00 | 1,800.00 | 1,825.00 | 1,825.00 | -2.93% | 34,964 |
| Mar 30, 2026 | 1,885.00 | 1,885.00 | 1,835.00 | 1,880.00 | 1,880.00 | -2.08% | 9,112 |
| Mar 27, 2026 | 1,915.00 | 1,935.00 | 1,885.00 | 1,920.00 | 1,920.00 | -0.78% | 13,506 |
| Mar 26, 2026 | 1,945.00 | 1,950.00 | 1,870.00 | 1,935.00 | 1,935.00 | -0.51% | 12,192 |
| Mar 25, 2026 | 1,905.00 | 1,970.00 | 1,855.00 | 1,945.00 | 1,945.00 | 2.37% | 17,241 |
| Mar 24, 2026 | 1,865.00 | 1,925.00 | 1,865.00 | 1,900.00 | 1,900.00 | 1.88% | 24,778 |
| Mar 23, 2026 | 1,925.00 | 1,925.00 | 1,850.00 | 1,865.00 | 1,865.00 | -4.36% | 26,179 |
| Mar 20, 2026 | 1,885.00 | 1,955.00 | 1,860.00 | 1,950.00 | 1,950.00 | 3.45% | 36,986 |
| Mar 19, 2026 | 1,825.00 | 1,910.00 | 1,805.00 | 1,885.00 | 1,885.00 | 3.86% | 42,067 |
| Mar 18, 2026 | 1,850.00 | 1,895.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.89% | 17,909 |
| Mar 17, 2026 | 1,800.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,850.00 | 1.93% | 22,548 |
| Mar 16, 2026 | 1,745.00 | 1,885.00 | 1,690.00 | 1,815.00 | 1,815.00 | 3.13% | 47,284 |
| Mar 13, 2026 | 1,785.00 | 1,785.00 | 1,715.00 | 1,760.00 | 1,760.00 | -2.22% | 15,128 |
| Mar 12, 2026 | 1,785.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 0.84% | 24,688 |
| Mar 11, 2026 | 1,615.00 | 1,850.00 | 1,605.00 | 1,785.00 | 1,785.00 | 10.53% | 208,195 |
| Mar 10, 2026 | 1,650.00 | 1,725.00 | 1,610.00 | 1,615.00 | 1,615.00 | 0.31% | 10,867 |
| Mar 9, 2026 | 1,635.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.83% | 23,138 |
| Mar 6, 2026 | 1,610.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 1.86% | 21,280 |
| Mar 5, 2026 | 1,530.00 | 1,635.00 | 1,530.00 | 1,610.00 | 1,610.00 | 5.23% | 37,354 |
| Mar 4, 2026 | 1,660.00 | 1,680.00 | 1,530.00 | 1,530.00 | 1,530.00 | -8.93% | 70,864 |
| Mar 3, 2026 | 1,845.00 | 1,845.00 | 1,645.00 | 1,680.00 | 1,680.00 | -8.94% | 108,199 |
| Feb 27, 2026 | 1,910.00 | 2,245.00 | 1,825.00 | 1,845.00 | 1,845.00 | -3.40% | 336,586 |
| Feb 26, 2026 | 1,965.00 | 1,990.00 | 1,900.00 | 1,910.00 | 1,910.00 | -3.54% | 31,703 |
| Feb 25, 2026 | 1,995.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.76% | 30,238 |
| Feb 24, 2026 | 1,870.00 | 2,065.00 | 1,860.00 | 1,965.00 | 1,965.00 | 5.65% | 97,212 |
| Feb 23, 2026 | 1,905.00 | 1,935.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.13% | 55,831 |
| Feb 20, 2026 | 1,930.00 | 1,945.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.52% | 28,718 |
| Feb 19, 2026 | 1,995.00 | 2,005.00 | 1,925.00 | 1,930.00 | 1,930.00 | -3.26% | 50,906 |
| Feb 13, 2026 | 2,035.00 | 2,055.00 | 1,965.00 | 1,995.00 | 1,995.00 | -2.92% | 63,473 |
| Feb 12, 2026 | 2,030.00 | 2,080.00 | 2,000.00 | 2,055.00 | 2,055.00 | 1.23% | 31,507 |
| Feb 11, 2026 | 2,060.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.73% | 64,301 |