JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 604.00
-76.00 (-11.18%)
Sep 11, 2026, 3:30 PM KST
JOOYONTECH CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 745,268 |
| Sep 9, 2026 | 829.00 | 868.00 | 745.00 | 783.00 | 783.00 | -5.55% | 563,474 |
| 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% | 219,810 |
| Sep 1, 2026 | 1,115.00 | 1,190.00 | 1,014.00 | 1,084.00 | 1,084.00 | -2.78% | 472,343 |
| Aug 31, 2026 | 928.00 | 1,178.00 | 883.00 | 1,115.00 | 1,115.00 | 20.15% | 1,923,452 |
| Aug 28, 2026 | 886.00 | 929.00 | 855.00 | 928.00 | 928.00 | 4.74% | 142,690 |
| Aug 27, 2026 | 841.00 | 905.00 | 816.00 | 886.00 | 886.00 | 5.35% | 129,575 |
| Aug 26, 2026 | 829.00 | 841.00 | 803.00 | 841.00 | 841.00 | 1.45% | 160,345 |
| Aug 25, 2026 | 829.00 | 869.00 | 798.00 | 829.00 | 829.00 | - | 167,878 |
| Aug 24, 2026 | 849.00 | 849.00 | 805.00 | 829.00 | 829.00 | -2.36% | 105,520 |
| 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% | 210,016 |
| Aug 19, 2026 | 861.00 | 900.00 | 830.00 | 884.00 | 884.00 | 2.91% | 134,700 |
| Aug 18, 2026 | 859.00 | 959.00 | 841.00 | 859.00 | 859.00 | - | 373,230 |
| Aug 14, 2026 | 885.00 | 918.00 | 822.00 | 859.00 | 859.00 | 1.54% | 215,173 |
| Aug 13, 2026 | 831.00 | 880.00 | 814.00 | 846.00 | 846.00 | 1.81% | 194,911 |
| Aug 12, 2026 | 827.00 | 866.00 | 816.00 | 831.00 | 831.00 | 0.85% | 178,329 |
| Aug 11, 2026 | 819.00 | 838.00 | 802.00 | 824.00 | 824.00 | 0.49% | 133,680 |
| 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% | 260,131 |
| 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% | 399,780 |
| 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% | 386,222 |
| Jul 27, 2026 | 952.00 | 1,042.00 | 891.00 | 900.00 | 900.00 | -5.56% | 622,160 |
| Jul 24, 2026 | 1,127.00 | 1,191.00 | 950.00 | 953.00 | 953.00 | -13.05% | 1,210,472 |
| Jul 23, 2026 | 1,171.00 | 1,493.00 | 1,081.00 | 1,096.00 | 1,096.00 | -11.26% | 4,397,934 |
| 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 |
| Jul 14, 2026 | 735.00 | 800.00 | 662.00 | 730.00 | 730.00 | -0.68% | 170,811 |
| Jul 13, 2026 | 873.00 | 888.00 | 720.00 | 735.00 | 735.00 | -15.81% | 169,538 |
| Jul 10, 2026 | 844.00 | 898.00 | 844.00 | 873.00 | 873.00 | 4.68% | 53,318 |
| Jul 9, 2026 | 880.00 | 914.00 | 830.00 | 834.00 | 834.00 | -4.14% | 77,153 |
| Jul 8, 2026 | 933.00 | 946.00 | 850.00 | 870.00 | 870.00 | -6.85% | 43,147 |
| Jul 7, 2026 | 966.00 | 1,015.00 | 920.00 | 934.00 | 934.00 | -3.31% | 37,441 |
| Jul 6, 2026 | 965.00 | 986.00 | 937.00 | 966.00 | 966.00 | 0.10% | 54,261 |
| Jul 3, 2026 | 992.00 | 992.00 | 921.00 | 965.00 | 965.00 | -2.72% | 69,004 |
| Jul 2, 2026 | 1,014.00 | 1,015.00 | 938.00 | 992.00 | 992.00 | -0.80% | 122,195 |
| Jul 1, 2026 | 917.00 | 1,029.00 | 917.00 | 1,000.00 | 1,000.00 | 10.13% | 159,744 |