JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 436.00
+31.00 (7.65%)
Sep 30, 2026, 7:57 AM KST
JOOYONTECH CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | - | - | 1,588,454 |
| Sep 28, 2026 | 405.00 | 520.00 | 365.00 | 436.00 | 436.00 | 7.65% | 1,588,101 |
| Sep 23, 2026 | 424.00 | 438.00 | 405.00 | 405.00 | 405.00 | -5.15% | 528,315 |
| Sep 22, 2026 | 485.00 | 502.00 | 427.00 | 427.00 | 427.00 | -11.78% | 477,285 |
| Sep 21, 2026 | 482.00 | 545.00 | 482.00 | 484.00 | 484.00 | 0.41% | 754,452 |
| Sep 18, 2026 | 481.00 | 587.00 | 461.00 | 482.00 | 482.00 | 2.77% | 2,194,555 |
| Sep 17, 2026 | 500.00 | 531.00 | 384.00 | 469.00 | 469.00 | -9.28% | 1,784,954 |
| Sep 16, 2026 | 495.00 | 598.00 | 494.00 | 517.00 | 517.00 | 4.44% | 1,291,199 |
| Sep 15, 2026 | 596.00 | 596.00 | 495.00 | 495.00 | 495.00 | -13.91% | 575,528 |
| Sep 14, 2026 | 648.00 | 771.00 | 562.00 | 575.00 | 575.00 | -4.80% | 1,746,800 |
| Sep 11, 2026 | 677.00 | 677.00 | 560.00 | 604.00 | 604.00 | -11.18% | 955,490 |
| Sep 10, 2026 | 783.00 | 783.00 | 673.00 | 680.00 | 680.00 | -13.15% | 745,276 |
| Sep 9, 2026 | 829.00 | 868.00 | 745.00 | 783.00 | 783.00 | -5.55% | 565,631 |
| Sep 8, 2026 | 920.00 | 936.00 | 829.00 | 829.00 | 829.00 | -10.96% | 528,462 |
| Sep 7, 2026 | 1,009.00 | 1,009.00 | 842.00 | 931.00 | 931.00 | -7.73% | 650,382 |
| Sep 4, 2026 | 1,075.00 | 1,109.00 | 979.00 | 1,009.00 | 1,009.00 | -7.00% | 352,490 |
| Sep 3, 2026 | 1,073.00 | 1,110.00 | 1,061.00 | 1,085.00 | 1,085.00 | 0.37% | 165,282 |
| Sep 2, 2026 | 1,050.00 | 1,150.00 | 1,040.00 | 1,081.00 | 1,081.00 | -0.28% | 220,947 |
| Sep 1, 2026 | 1,115.00 | 1,190.00 | 1,014.00 | 1,084.00 | 1,084.00 | -2.78% | 474,248 |
| Aug 31, 2026 | 928.00 | 1,178.00 | 883.00 | 1,115.00 | 1,115.00 | 20.15% | 1,930,621 |
| Aug 28, 2026 | 886.00 | 929.00 | 855.00 | 928.00 | 928.00 | 4.74% | 142,892 |
| Aug 27, 2026 | 841.00 | 905.00 | 816.00 | 886.00 | 886.00 | 5.35% | 129,774 |
| Aug 26, 2026 | 829.00 | 841.00 | 803.00 | 841.00 | 841.00 | 1.45% | 160,647 |
| Aug 25, 2026 | 829.00 | 869.00 | 798.00 | 829.00 | 829.00 | - | 167,983 |
| Aug 24, 2026 | 849.00 | 849.00 | 805.00 | 829.00 | 829.00 | -2.36% | 105,522 |
| Aug 21, 2026 | 813.00 | 890.00 | 804.00 | 849.00 | 849.00 | 1.07% | 149,400 |
| Aug 20, 2026 | 884.00 | 895.00 | 835.00 | 840.00 | 840.00 | -4.98% | 210,164 |
| Aug 19, 2026 | 861.00 | 900.00 | 830.00 | 884.00 | 884.00 | 2.91% | 135,103 |
| Aug 18, 2026 | 859.00 | 959.00 | 841.00 | 859.00 | 859.00 | - | 374,468 |
| Aug 14, 2026 | 885.00 | 918.00 | 822.00 | 859.00 | 859.00 | 1.54% | 216,339 |
| Aug 13, 2026 | 831.00 | 880.00 | 814.00 | 846.00 | 846.00 | 1.81% | 195,112 |
| Aug 12, 2026 | 827.00 | 866.00 | 816.00 | 831.00 | 831.00 | 0.85% | 178,431 |
| Aug 11, 2026 | 819.00 | 838.00 | 802.00 | 824.00 | 824.00 | 0.49% | 135,680 |
| Aug 10, 2026 | 788.00 | 831.00 | 785.00 | 820.00 | 820.00 | 4.46% | 149,254 |
| Aug 7, 2026 | 781.00 | 860.00 | 780.00 | 785.00 | 785.00 | 0.64% | 261,141 |
| Aug 6, 2026 | 779.00 | 800.00 | 765.00 | 780.00 | 780.00 | - | 102,979 |
| Aug 5, 2026 | 835.00 | 850.00 | 780.00 | 780.00 | 780.00 | -6.59% | 326,630 |
| Aug 4, 2026 | 795.00 | 889.00 | 788.00 | 835.00 | 835.00 | 5.03% | 594,430 |
| Aug 3, 2026 | 752.00 | 859.00 | 741.00 | 795.00 | 795.00 | 4.33% | 403,392 |
| Jul 31, 2026 | 739.00 | 783.00 | 706.00 | 762.00 | 762.00 | 3.96% | 323,428 |
| Jul 30, 2026 | 800.00 | 836.00 | 724.00 | 733.00 | 733.00 | -8.26% | 243,747 |
| Jul 29, 2026 | 845.00 | 890.00 | 734.00 | 799.00 | 799.00 | -5.56% | 274,129 |
| Jul 28, 2026 | 899.00 | 902.00 | 818.00 | 846.00 | 846.00 | -6.00% | 388,296 |
| Jul 27, 2026 | 952.00 | 1,042.00 | 891.00 | 900.00 | 900.00 | -5.56% | 622,649 |
| Jul 24, 2026 | 1,127.00 | 1,191.00 | 950.00 | 953.00 | 953.00 | -13.05% | 1,213,106 |
| Jul 23, 2026 | 1,171.00 | 1,493.00 | 1,081.00 | 1,096.00 | 1,096.00 | -11.26% | 4,417,563 |
| Jul 22, 2026 | 1,029.00 | 1,753.00 | 961.00 | 1,235.00 | 1,235.00 | -8.65% | 6,262,224 |
| Jul 20, 2026 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 30.00% | 180,079 |
| Jul 16, 2026 | 868.00 | 1,040.00 | 828.00 | 1,040.00 | 1,040.00 | 30.00% | 437,394 |
| Jul 15, 2026 | 730.00 | 828.00 | 730.00 | 800.00 | 800.00 | 9.59% | 81,869 |