Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 882.00
-9.00 (-1.01%)
At close: Sep 8, 2025
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 826.00 | 837.00 | 821.00 | 826.00 | 826.00 | - | 134,777 |
| Jul 22, 2025 | 835.00 | 843.00 | 824.00 | 826.00 | 826.00 | -1.08% | 173,061 |
| Jul 21, 2025 | 842.00 | 856.00 | 820.00 | 835.00 | 835.00 | -0.95% | 113,008 |
| Jul 18, 2025 | 842.00 | 861.00 | 835.00 | 843.00 | 843.00 | -0.24% | 153,415 |
| Jul 17, 2025 | 850.00 | 854.00 | 829.00 | 845.00 | 845.00 | -0.59% | 243,182 |
| Jul 16, 2025 | 864.00 | 874.00 | 843.00 | 850.00 | 850.00 | -1.62% | 263,941 |
| Jul 15, 2025 | 860.00 | 875.00 | 858.00 | 864.00 | 864.00 | -0.69% | 139,216 |
| Jul 14, 2025 | 874.00 | 895.00 | 864.00 | 870.00 | 870.00 | -0.46% | 107,284 |
| Jul 11, 2025 | 853.00 | 895.00 | 853.00 | 874.00 | 874.00 | 1.63% | 147,611 |
| Jul 10, 2025 | 852.00 | 870.00 | 849.00 | 860.00 | 860.00 | 1.30% | 113,994 |
| Jul 9, 2025 | 869.00 | 869.00 | 840.00 | 849.00 | 849.00 | -0.82% | 475,999 |
| Jul 8, 2025 | 854.00 | 865.00 | 844.00 | 856.00 | 856.00 | 0.12% | 175,424 |
| Jul 7, 2025 | 840.00 | 868.00 | 830.00 | 855.00 | 855.00 | 1.79% | 93,687 |
| Jul 4, 2025 | 870.00 | 879.00 | 839.00 | 840.00 | 840.00 | -3.34% | 166,409 |
| Jul 3, 2025 | 848.00 | 898.00 | 831.00 | 869.00 | 869.00 | 2.96% | 303,567 |
| Jul 2, 2025 | 833.00 | 847.00 | 820.00 | 844.00 | 844.00 | 2.30% | 148,248 |
| Jul 1, 2025 | 827.00 | 840.00 | 800.00 | 825.00 | 825.00 | -0.24% | 269,810 |
| Jun 30, 2025 | 842.00 | 843.00 | 820.00 | 827.00 | 827.00 | -1.90% | 195,037 |