JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 417.00
+10.00 (2.46%)
Last updated: Apr 16, 2026, 12:59 PM KST
JOOYONTECH CO., Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 423.00 | 430.00 | 385.00 | 407.00 | 407.00 | -3.55% | 362,440 |
| Apr 14, 2026 | 410.00 | 438.00 | 400.00 | 422.00 | 422.00 | 5.50% | 740,044 |
| Apr 13, 2026 | 371.00 | 414.00 | 350.00 | 400.00 | 400.00 | 7.82% | 956,434 |
| Apr 10, 2026 | 379.00 | 379.00 | 368.00 | 371.00 | 371.00 | 1.64% | 161,073 |
| Apr 9, 2026 | 368.00 | 377.00 | 355.00 | 365.00 | 365.00 | -0.27% | 155,612 |
| Apr 8, 2026 | 363.00 | 380.00 | 360.00 | 366.00 | 366.00 | 1.39% | 109,580 |
| Apr 7, 2026 | 360.00 | 379.00 | 360.00 | 361.00 | 361.00 | 0.28% | 130,714 |
| Apr 6, 2026 | 379.00 | 380.00 | 359.00 | 360.00 | 360.00 | 0.28% | 76,956 |
| Apr 3, 2026 | 365.00 | 369.00 | 358.00 | 359.00 | 359.00 | -1.64% | 40,599 |
| Apr 2, 2026 | 370.00 | 376.00 | 359.00 | 365.00 | 365.00 | -1.35% | 82,449 |
| Apr 1, 2026 | 365.00 | 378.00 | 365.00 | 370.00 | 370.00 | 1.37% | 107,384 |
| Mar 31, 2026 | 372.00 | 374.00 | 360.00 | 365.00 | 365.00 | -2.93% | 174,822 |
| Mar 30, 2026 | 377.00 | 377.00 | 367.00 | 376.00 | 376.00 | -2.08% | 45,563 |
| Mar 27, 2026 | 383.00 | 387.00 | 377.00 | 384.00 | 384.00 | -0.78% | 67,531 |
| Mar 26, 2026 | 389.00 | 390.00 | 374.00 | 387.00 | 387.00 | -0.51% | 60,962 |
| Mar 25, 2026 | 381.00 | 394.00 | 371.00 | 389.00 | 389.00 | 2.37% | 86,209 |
| Mar 24, 2026 | 373.00 | 385.00 | 373.00 | 380.00 | 380.00 | 1.88% | 123,892 |
| Mar 23, 2026 | 385.00 | 385.00 | 370.00 | 373.00 | 373.00 | -4.36% | 130,897 |
| Mar 20, 2026 | 377.00 | 391.00 | 372.00 | 390.00 | 390.00 | 3.45% | 184,933 |
| Mar 19, 2026 | 365.00 | 382.00 | 361.00 | 377.00 | 377.00 | 3.86% | 210,339 |
| 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% | 112,740 |
| 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% | 75,640 |
| Mar 12, 2026 | 357.00 | 360.00 | 350.00 | 360.00 | 360.00 | 0.84% | 123,444 |
| Mar 11, 2026 | 323.00 | 370.00 | 321.00 | 357.00 | 357.00 | 10.53% | 1,040,978 |
| 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% | 106,404 |
| 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% | 1,682,932 |
| Feb 26, 2026 | 393.00 | 398.00 | 380.00 | 382.00 | 382.00 | -3.54% | 158,517 |
| Feb 25, 2026 | 399.00 | 400.00 | 390.00 | 396.00 | 396.00 | 0.76% | 151,191 |
| 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% | 254,534 |
| Feb 13, 2026 | 407.00 | 411.00 | 393.00 | 399.00 | 399.00 | -2.92% | 317,369 |
| Feb 12, 2026 | 406.00 | 416.00 | 400.00 | 411.00 | 411.00 | 1.23% | 157,538 |
| Feb 11, 2026 | 412.00 | 412.00 | 400.00 | 406.00 | 406.00 | -0.73% | 321,508 |
| 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% | 61,450 |
| 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% | 105,082 |
| 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% | 369,642 |