JOOYONTECH CO., Ltd (KRX:044380)
South Korea · Delayed Price · Currency is KRW 1,352.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 3:00 PM KST
JOOYONTECH CO., Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 934.00 | 960.00 | 880.00 | 908.00 | 908.00 | -2.78% | 236,463 |
| Jun 29, 2026 | 917.00 | 980.00 | 886.00 | 934.00 | 934.00 | 1.85% | 127,116 |
| Jun 26, 2026 | 950.00 | 950.00 | 870.00 | 917.00 | 917.00 | -4.88% | 137,625 |
| Jun 25, 2026 | 1,092.00 | 1,185.00 | 850.00 | 964.00 | 964.00 | -11.72% | 516,324 |
| Jun 24, 2026 | 1,121.00 | 1,210.00 | 1,019.00 | 1,092.00 | 1,092.00 | -2.93% | 186,357 |
| Jun 23, 2026 | 1,304.00 | 1,317.00 | 1,121.00 | 1,125.00 | 1,125.00 | -13.73% | 76,098 |
| Jun 22, 2026 | 1,291.00 | 1,352.00 | 1,280.00 | 1,304.00 | 1,304.00 | -2.83% | 53,433 |
| Jun 19, 2026 | 1,410.00 | 1,410.00 | 1,291.00 | 1,342.00 | 1,342.00 | -4.89% | 91,477 |
| Jun 18, 2026 | 1,326.00 | 1,690.00 | 1,326.00 | 1,411.00 | 1,411.00 | 6.65% | 536,575 |
| Jun 17, 2026 | 1,290.00 | 1,325.00 | 1,290.00 | 1,323.00 | 1,323.00 | 2.72% | 32,553 |
| Jun 16, 2026 | 1,431.00 | 1,487.00 | 1,288.00 | 1,288.00 | 1,288.00 | -9.80% | 126,805 |
| Jun 15, 2026 | 1,498.00 | 1,582.00 | 1,423.00 | 1,428.00 | 1,428.00 | -4.67% | 95,156 |
| Jun 12, 2026 | 1,435.00 | 1,550.00 | 1,435.00 | 1,498.00 | 1,498.00 | 4.24% | 28,008 |
| Jun 11, 2026 | 1,477.00 | 1,477.00 | 1,410.00 | 1,437.00 | 1,437.00 | -2.77% | 26,250 |
| Jun 10, 2026 | 1,543.00 | 1,585.00 | 1,441.00 | 1,478.00 | 1,478.00 | -4.21% | 98,016 |
| Jun 9, 2026 | 1,455.00 | 1,653.00 | 1,455.00 | 1,543.00 | 1,543.00 | 1.78% | 49,352 |
| Jun 8, 2026 | 1,737.00 | 1,737.00 | 1,514.00 | 1,516.00 | 1,516.00 | -12.77% | 90,172 |
| Jun 5, 2026 | 1,653.00 | 1,740.00 | 1,549.00 | 1,738.00 | 1,738.00 | 5.21% | 69,412 |
| Jun 4, 2026 | 1,656.00 | 1,698.00 | 1,590.00 | 1,652.00 | 1,652.00 | -0.30% | 53,684 |
| Jun 2, 2026 | 1,697.00 | 1,697.00 | 1,578.00 | 1,657.00 | 1,657.00 | -2.36% | 49,800 |
| Jun 1, 2026 | 1,829.00 | 1,829.00 | 1,637.00 | 1,697.00 | 1,697.00 | -4.50% | 186,313 |
| May 29, 2026 | 1,695.00 | 1,795.00 | 1,605.00 | 1,777.00 | 1,777.00 | 4.78% | 149,599 |
| May 28, 2026 | 1,720.00 | 1,739.00 | 1,640.00 | 1,696.00 | 1,696.00 | -1.40% | 61,555 |
| May 27, 2026 | 1,873.00 | 1,910.00 | 1,668.00 | 1,720.00 | 1,720.00 | -8.12% | 203,687 |
| May 26, 2026 | 1,916.00 | 1,960.00 | 1,800.00 | 1,872.00 | 1,872.00 | -0.95% | 121,139 |
| May 22, 2026 | 1,780.00 | 1,940.00 | 1,780.00 | 1,890.00 | 1,890.00 | 6.18% | 148,080 |
| May 21, 2026 | 1,699.00 | 1,830.00 | 1,650.00 | 1,780.00 | 1,780.00 | 7.88% | 179,296 |
| May 20, 2026 | 1,715.00 | 1,715.00 | 1,630.00 | 1,650.00 | 1,650.00 | -3.79% | 206,326 |
| May 19, 2026 | 1,750.00 | 1,874.00 | 1,592.00 | 1,715.00 | 1,715.00 | -8.73% | 597,981 |
| May 18, 2026 | 2,295.00 | 2,795.00 | 1,738.00 | 1,879.00 | 1,879.00 | -12.60% | 8,297,153 |
| 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 |