Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 1,035.00
-19.00 (-1.80%)
At close: Oct 2, 2025
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,050.00 | 1,067.00 | 1,024.00 | 1,035.00 | 1,035.00 | -1.80% | 285,179 |
| Oct 1, 2025 | 1,049.00 | 1,068.00 | 1,015.00 | 1,054.00 | 1,054.00 | 2.43% | 213,069 |
| Sep 30, 2025 | 1,085.00 | 1,088.00 | 1,020.00 | 1,029.00 | 1,029.00 | -5.16% | 439,525 |
| Sep 29, 2025 | 1,094.00 | 1,094.00 | 1,063.00 | 1,085.00 | 1,085.00 | -0.91% | 368,987 |
| Sep 26, 2025 | 1,100.00 | 1,100.00 | 1,050.00 | 1,095.00 | 1,095.00 | -0.18% | 391,882 |
| Sep 25, 2025 | 1,049.00 | 1,131.00 | 1,038.00 | 1,097.00 | 1,097.00 | 3.78% | 1,276,964 |
| Sep 24, 2025 | 1,021.00 | 1,089.00 | 999.00 | 1,057.00 | 1,057.00 | 3.73% | 860,573 |
| Sep 23, 2025 | 991.00 | 1,040.00 | 984.00 | 1,019.00 | 1,019.00 | 0.99% | 800,111 |
| Sep 22, 2025 | 917.00 | 1,095.00 | 907.00 | 1,009.00 | 1,009.00 | 10.15% | 4,959,389 |
| Sep 19, 2025 | 895.00 | 920.00 | 874.00 | 916.00 | 916.00 | 2.81% | 259,391 |
| Sep 18, 2025 | 886.00 | 896.00 | 870.00 | 891.00 | 891.00 | 0.56% | 184,700 |
| Sep 17, 2025 | 891.00 | 892.00 | 874.00 | 886.00 | 886.00 | -0.45% | 42,503 |
| Sep 16, 2025 | 890.00 | 895.00 | 882.00 | 890.00 | 890.00 | -0.22% | 174,979 |
| Sep 15, 2025 | 887.00 | 893.00 | 875.00 | 892.00 | 892.00 | 0.56% | 88,101 |
| Sep 12, 2025 | 885.00 | 891.00 | 878.00 | 887.00 | 887.00 | 0.34% | 127,863 |
| Sep 11, 2025 | 896.00 | 896.00 | 876.00 | 884.00 | 884.00 | -0.90% | 65,317 |
| Sep 10, 2025 | 873.00 | 894.00 | 865.00 | 892.00 | 892.00 | 2.18% | 155,401 |
| Sep 9, 2025 | 880.00 | 883.00 | 863.00 | 873.00 | 873.00 | -1.02% | 99,261 |
| Sep 8, 2025 | 890.00 | 891.00 | 873.00 | 882.00 | 882.00 | -1.01% | 71,922 |
| Sep 5, 2025 | 894.00 | 900.00 | 871.00 | 891.00 | 891.00 | 0.68% | 128,169 |
| Sep 4, 2025 | 862.00 | 897.00 | 861.00 | 885.00 | 885.00 | 2.79% | 150,624 |
| Sep 3, 2025 | 879.00 | 879.00 | 849.00 | 861.00 | 861.00 | -0.92% | 93,734 |
| Sep 2, 2025 | 854.00 | 870.00 | 850.00 | 869.00 | 869.00 | 1.76% | 67,707 |
| Sep 1, 2025 | 870.00 | 884.00 | 825.00 | 854.00 | 854.00 | -2.84% | 163,394 |
| Aug 29, 2025 | 907.00 | 907.00 | 870.00 | 879.00 | 879.00 | -2.22% | 145,777 |
| Aug 28, 2025 | 881.00 | 905.00 | 865.00 | 899.00 | 899.00 | 2.51% | 172,669 |
| Aug 27, 2025 | 882.00 | 885.00 | 875.00 | 877.00 | 877.00 | -0.45% | 76,414 |
| Aug 26, 2025 | 891.00 | 906.00 | 870.00 | 881.00 | 881.00 | -1.23% | 115,661 |
| Aug 25, 2025 | 902.00 | 915.00 | 888.00 | 892.00 | 892.00 | -1.00% | 96,391 |
| Aug 22, 2025 | 900.00 | 920.00 | 895.00 | 901.00 | 901.00 | 0.11% | 80,193 |
| Aug 21, 2025 | 900.00 | 905.00 | 888.00 | 900.00 | 900.00 | 0.11% | 90,912 |
| Aug 20, 2025 | 887.00 | 910.00 | 868.00 | 899.00 | 899.00 | 0.90% | 130,518 |
| Aug 19, 2025 | 932.00 | 957.00 | 890.00 | 891.00 | 891.00 | -4.40% | 264,401 |
| Aug 18, 2025 | 918.00 | 985.00 | 879.00 | 932.00 | 932.00 | 1.53% | 957,189 |
| Aug 14, 2025 | 888.00 | 939.00 | 857.00 | 918.00 | 918.00 | 3.38% | 689,045 |
| Aug 13, 2025 | 865.00 | 888.00 | 860.00 | 888.00 | 888.00 | 2.78% | 182,485 |
| Aug 12, 2025 | 876.00 | 889.00 | 854.00 | 864.00 | 864.00 | -1.37% | 278,730 |
| Aug 11, 2025 | 839.00 | 888.00 | 834.00 | 876.00 | 876.00 | 4.41% | 333,398 |
| Aug 8, 2025 | 842.00 | 847.00 | 835.00 | 839.00 | 839.00 | -0.36% | 115,105 |
| Aug 7, 2025 | 827.00 | 850.00 | 827.00 | 842.00 | 842.00 | 0.84% | 205,532 |
| Aug 6, 2025 | 842.00 | 855.00 | 782.00 | 835.00 | 835.00 | -0.83% | 213,376 |
| Aug 5, 2025 | 828.00 | 853.00 | 819.00 | 842.00 | 842.00 | 1.69% | 425,494 |
| Aug 4, 2025 | 823.00 | 833.00 | 804.00 | 828.00 | 828.00 | 0.49% | 94,114 |
| Aug 1, 2025 | 849.00 | 859.00 | 816.00 | 824.00 | 824.00 | -2.83% | 327,007 |
| Jul 31, 2025 | 824.00 | 870.00 | 762.00 | 848.00 | 848.00 | 2.79% | 530,846 |
| Jul 30, 2025 | 810.00 | 965.00 | 795.00 | 825.00 | 825.00 | 1.73% | 3,219,298 |
| Jul 29, 2025 | 823.00 | 831.00 | 800.00 | 811.00 | 811.00 | -1.46% | 139,262 |
| Jul 28, 2025 | 815.00 | 828.00 | 808.00 | 823.00 | 823.00 | 0.86% | 72,292 |
| Jul 25, 2025 | 818.00 | 820.00 | 813.00 | 816.00 | 816.00 | -0.49% | 84,743 |
| Jul 24, 2025 | 826.00 | 838.00 | 797.00 | 820.00 | 820.00 | -0.73% | 234,543 |