Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 943.00
+33.00 (3.63%)
At close: Mar 19, 2026
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 910.00 | 970.00 | 900.00 | 943.00 | 943.00 | 3.63% | 550,794 |
| Mar 18, 2026 | 890.00 | 917.00 | 890.00 | 910.00 | 910.00 | 2.25% | 242,249 |
| Mar 17, 2026 | 915.00 | 915.00 | 884.00 | 890.00 | 890.00 | -1.22% | 161,781 |
| Mar 16, 2026 | 890.00 | 918.00 | 866.00 | 901.00 | 901.00 | 1.24% | 286,869 |
| Mar 13, 2026 | 890.00 | 928.00 | 825.00 | 890.00 | 890.00 | 0.11% | 445,202 |
| Mar 12, 2026 | 848.00 | 930.00 | 817.00 | 889.00 | 889.00 | 4.59% | 1,438,403 |
| Mar 11, 2026 | 819.00 | 859.00 | 803.00 | 850.00 | 850.00 | 5.20% | 623,515 |
| Mar 10, 2026 | 799.00 | 815.00 | 798.00 | 808.00 | 808.00 | 1.76% | 216,988 |
| Mar 9, 2026 | 799.00 | 799.00 | 751.00 | 794.00 | 794.00 | -0.63% | 188,421 |
| Mar 6, 2026 | 797.00 | 808.00 | 780.00 | 799.00 | 799.00 | 0.13% | 96,943 |
| Mar 5, 2026 | 728.00 | 798.00 | 728.00 | 798.00 | 798.00 | 12.08% | 90,113 |
| Mar 4, 2026 | 799.00 | 799.00 | 702.00 | 712.00 | 712.00 | -8.95% | 292,279 |
| Mar 3, 2026 | 795.00 | 810.00 | 751.00 | 782.00 | 782.00 | -2.86% | 280,716 |
| Feb 27, 2026 | 812.00 | 819.00 | 791.00 | 805.00 | 805.00 | -0.86% | 187,353 |
| Feb 26, 2026 | 820.00 | 820.00 | 797.00 | 812.00 | 812.00 | 0.74% | 186,491 |
| Feb 25, 2026 | 813.00 | 815.00 | 802.00 | 806.00 | 806.00 | -0.86% | 135,836 |
| Feb 24, 2026 | 805.00 | 815.00 | 793.00 | 813.00 | 813.00 | 0.87% | 122,582 |
| Feb 23, 2026 | 811.00 | 816.00 | 797.00 | 806.00 | 806.00 | -0.62% | 205,790 |
| Feb 20, 2026 | 787.00 | 828.00 | 775.00 | 811.00 | 811.00 | 3.05% | 507,160 |
| Feb 19, 2026 | 801.00 | 802.00 | 783.00 | 787.00 | 787.00 | -1.63% | 220,221 |
| Feb 13, 2026 | 804.00 | 814.00 | 796.00 | 800.00 | 800.00 | -1.72% | 207,624 |
| Feb 12, 2026 | 810.00 | 815.00 | 798.00 | 814.00 | 814.00 | 1.24% | 233,154 |
| Feb 11, 2026 | 819.00 | 819.00 | 796.00 | 804.00 | 804.00 | -1.23% | 429,732 |
| Feb 10, 2026 | 817.00 | 822.00 | 809.00 | 814.00 | 814.00 | - | 46,184 |
| Feb 9, 2026 | 816.00 | 825.00 | 809.00 | 814.00 | 814.00 | 1.12% | 69,466 |
| Feb 6, 2026 | 835.00 | 835.00 | 795.00 | 805.00 | 805.00 | -2.07% | 181,655 |
| Feb 5, 2026 | 855.00 | 856.00 | 814.00 | 822.00 | 822.00 | -3.86% | 188,074 |
| 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 |