Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 855.00
+24.00 (2.89%)
At close: Feb 4, 2026
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 830.00 | 858.00 | 821.00 | 855.00 | 855.00 | 2.89% | 269,047 |
| Feb 3, 2026 | 817.00 | 834.00 | 811.00 | 831.00 | 831.00 | 1.71% | 141,854 |
| Feb 2, 2026 | 837.00 | 847.00 | 813.00 | 817.00 | 817.00 | -2.39% | 204,851 |
| Jan 30, 2026 | 854.00 | 854.00 | 830.00 | 837.00 | 837.00 | -1.99% | 271,627 |
| Jan 29, 2026 | 852.00 | 877.00 | 839.00 | 854.00 | 854.00 | 0.35% | 242,974 |
| Jan 28, 2026 | 920.00 | 920.00 | 835.00 | 851.00 | 851.00 | 0.12% | 314,046 |
| Jan 27, 2026 | 880.00 | 950.00 | 824.00 | 850.00 | 850.00 | 3.66% | 979,376 |
| Jan 26, 2026 | 815.00 | 821.00 | 810.00 | 820.00 | 820.00 | 0.61% | 301,111 |
| Jan 23, 2026 | 814.00 | 817.00 | 805.00 | 815.00 | 815.00 | 0.12% | 146,927 |
| Jan 22, 2026 | 814.00 | 824.00 | 812.00 | 814.00 | 814.00 | - | 72,458 |
| Jan 21, 2026 | 830.00 | 841.00 | 802.00 | 814.00 | 814.00 | -0.85% | 153,941 |
| Jan 20, 2026 | 825.00 | 830.00 | 815.00 | 821.00 | 821.00 | -0.48% | 88,115 |
| Jan 19, 2026 | 818.00 | 830.00 | 813.00 | 825.00 | 825.00 | - | 126,091 |
| Jan 16, 2026 | 816.00 | 829.00 | 811.00 | 825.00 | 825.00 | 1.10% | 110,822 |
| Jan 15, 2026 | 814.00 | 817.00 | 809.00 | 816.00 | 816.00 | 0.25% | 34,705 |
| Jan 14, 2026 | 816.00 | 830.00 | 807.00 | 814.00 | 814.00 | -0.12% | 141,467 |
| Jan 13, 2026 | 812.00 | 827.00 | 804.00 | 815.00 | 815.00 | 0.37% | 43,083 |
| Jan 12, 2026 | 830.00 | 830.00 | 801.00 | 812.00 | 812.00 | -1.22% | 38,801 |
| Jan 9, 2026 | 818.00 | 824.00 | 810.00 | 822.00 | 822.00 | 0.49% | 80,538 |
| Jan 8, 2026 | 822.00 | 830.00 | 795.00 | 818.00 | 818.00 | 0.99% | 130,385 |
| Jan 7, 2026 | 817.00 | 817.00 | 795.00 | 810.00 | 810.00 | -0.86% | 67,570 |
| Jan 6, 2026 | 815.00 | 825.00 | 812.00 | 817.00 | 817.00 | 0.25% | 86,918 |
| Jan 5, 2026 | 800.00 | 818.00 | 792.00 | 815.00 | 815.00 | 1.88% | 124,808 |
| Jan 2, 2026 | 798.00 | 812.00 | 791.00 | 800.00 | 800.00 | 1.01% | 69,676 |
| Dec 30, 2025 | 802.00 | 811.00 | 783.00 | 792.00 | 792.00 | -1.25% | 96,629 |
| Dec 29, 2025 | 806.00 | 816.00 | 787.00 | 802.00 | 802.00 | -0.50% | 81,192 |
| Dec 26, 2025 | 819.00 | 831.00 | 777.00 | 806.00 | 806.00 | -1.59% | 107,543 |
| Dec 24, 2025 | 809.00 | 820.00 | 801.00 | 819.00 | 819.00 | 1.99% | 62,583 |
| Dec 23, 2025 | 813.00 | 813.00 | 801.00 | 803.00 | 803.00 | -1.23% | 47,701 |
| Dec 22, 2025 | 812.00 | 835.00 | 802.00 | 813.00 | 813.00 | 0.12% | 64,216 |
| Dec 19, 2025 | 814.00 | 822.00 | 800.00 | 812.00 | 812.00 | -0.49% | 51,362 |
| Dec 18, 2025 | 823.00 | 825.00 | 810.00 | 816.00 | 816.00 | -0.85% | 54,586 |
| Dec 17, 2025 | 815.00 | 827.00 | 808.00 | 823.00 | 823.00 | 0.98% | 69,472 |
| Dec 16, 2025 | 831.00 | 831.00 | 815.00 | 815.00 | 815.00 | -1.93% | 95,174 |
| Dec 15, 2025 | 846.00 | 855.00 | 820.00 | 831.00 | 831.00 | -0.36% | 73,920 |
| Dec 12, 2025 | 841.00 | 846.00 | 829.00 | 834.00 | 834.00 | -0.71% | 50,349 |
| Dec 11, 2025 | 839.00 | 855.00 | 839.00 | 840.00 | 840.00 | 0.12% | 145,480 |
| Dec 10, 2025 | 842.00 | 850.00 | 835.00 | 839.00 | 839.00 | -0.71% | 54,075 |
| Dec 9, 2025 | 858.00 | 864.00 | 841.00 | 845.00 | 845.00 | -1.52% | 58,516 |
| Dec 8, 2025 | 875.00 | 875.00 | 835.00 | 858.00 | 858.00 | -0.58% | 80,374 |
| Dec 5, 2025 | 900.00 | 908.00 | 856.00 | 863.00 | 863.00 | -1.82% | 98,620 |
| Dec 4, 2025 | 888.00 | 919.00 | 865.00 | 879.00 | 879.00 | -1.01% | 83,333 |
| Dec 3, 2025 | 853.00 | 890.00 | 846.00 | 888.00 | 888.00 | 4.10% | 166,671 |
| Dec 2, 2025 | 860.00 | 860.00 | 845.00 | 853.00 | 853.00 | 0.35% | 48,032 |
| Dec 1, 2025 | 865.00 | 865.00 | 848.00 | 850.00 | 850.00 | -0.58% | 69,474 |
| Nov 28, 2025 | 850.00 | 855.00 | 844.00 | 855.00 | 855.00 | 0.59% | 77,458 |
| Nov 27, 2025 | 839.00 | 850.00 | 808.00 | 850.00 | 850.00 | 1.31% | 119,884 |
| Nov 26, 2025 | 860.00 | 860.00 | 820.00 | 839.00 | 839.00 | -0.71% | 62,169 |
| Nov 25, 2025 | 846.00 | 865.00 | 833.00 | 845.00 | 845.00 | -0.12% | 116,150 |
| Nov 24, 2025 | 823.00 | 985.00 | 803.00 | 846.00 | 846.00 | 2.79% | 1,071,538 |