Joosung Corporation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 1,550.00
-65.00 (-4.02%)
At close: Aug 28, 2026
Joosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,615.00 | 1,650.00 | 1,545.00 | 1,550.00 | 1,550.00 | -4.02% | 291,085 |
| Aug 27, 2026 | 1,595.00 | 1,650.00 | 1,550.00 | 1,615.00 | 1,615.00 | 1.25% | 273,876 |
| Aug 26, 2026 | 1,602.00 | 1,626.00 | 1,535.00 | 1,595.00 | 1,595.00 | 0.06% | 293,476 |
| Aug 25, 2026 | 1,639.00 | 1,639.00 | 1,534.00 | 1,594.00 | 1,594.00 | -0.56% | 119,086 |
| Aug 24, 2026 | 1,718.00 | 1,718.00 | 1,580.00 | 1,603.00 | 1,603.00 | - | 121,781 |
| Aug 21, 2026 | 1,633.00 | 1,637.00 | 1,592.00 | 1,603.00 | 1,603.00 | -1.84% | 114,850 |
| Aug 20, 2026 | 1,626.00 | 1,669.00 | 1,578.00 | 1,633.00 | 1,633.00 | 0.18% | 405,046 |
| Aug 19, 2026 | 1,630.00 | 1,693.00 | 1,555.00 | 1,630.00 | 1,630.00 | - | 207,581 |
| Aug 18, 2026 | 1,710.00 | 1,727.00 | 1,600.00 | 1,630.00 | 1,630.00 | -4.68% | 361,354 |
| Aug 14, 2026 | 1,784.00 | 1,800.00 | 1,697.00 | 1,710.00 | 1,710.00 | -4.04% | 566,427 |
| Aug 13, 2026 | 1,652.00 | 1,809.00 | 1,650.00 | 1,782.00 | 1,782.00 | 7.93% | 1,119,364 |
| Aug 12, 2026 | 1,607.00 | 1,659.00 | 1,536.00 | 1,651.00 | 1,651.00 | 4.16% | 670,112 |
| Aug 11, 2026 | 1,507.00 | 1,635.00 | 1,491.00 | 1,585.00 | 1,585.00 | 5.18% | 545,636 |
| Aug 10, 2026 | 1,480.00 | 1,509.00 | 1,459.00 | 1,507.00 | 1,507.00 | 3.22% | 146,985 |
| Aug 7, 2026 | 1,450.00 | 1,490.00 | 1,409.00 | 1,460.00 | 1,460.00 | 2.82% | 149,734 |
| Aug 6, 2026 | 1,418.00 | 1,452.00 | 1,377.00 | 1,420.00 | 1,420.00 | 0.14% | 111,210 |
| Aug 5, 2026 | 1,453.00 | 1,487.00 | 1,400.00 | 1,418.00 | 1,418.00 | - | 181,656 |
| Aug 4, 2026 | 1,385.00 | 1,430.00 | 1,376.00 | 1,418.00 | 1,418.00 | 2.38% | 113,118 |
| Aug 3, 2026 | 1,437.00 | 1,444.00 | 1,350.00 | 1,385.00 | 1,385.00 | -1.77% | 111,588 |
| Jul 31, 2026 | 1,399.00 | 1,419.00 | 1,315.00 | 1,410.00 | 1,410.00 | 8.13% | 127,881 |
| Jul 30, 2026 | 1,167.00 | 1,312.00 | 1,167.00 | 1,304.00 | 1,304.00 | 1.56% | 73,449 |
| Jul 29, 2026 | 1,375.00 | 1,375.00 | 1,177.00 | 1,284.00 | 1,284.00 | -3.60% | 190,415 |
| Jul 28, 2026 | 1,357.00 | 1,397.00 | 1,270.00 | 1,332.00 | 1,332.00 | -1.84% | 130,092 |
| Jul 27, 2026 | 1,437.00 | 1,437.00 | 1,346.00 | 1,357.00 | 1,357.00 | -0.95% | 55,595 |
| Jul 24, 2026 | 1,386.00 | 1,437.00 | 1,353.00 | 1,370.00 | 1,370.00 | -1.15% | 198,734 |
| Jul 23, 2026 | 1,380.00 | 1,422.00 | 1,346.00 | 1,386.00 | 1,386.00 | 1.99% | 99,162 |
| Jul 22, 2026 | 1,325.00 | 1,421.00 | 1,325.00 | 1,359.00 | 1,359.00 | 2.64% | 123,765 |
| Jul 21, 2026 | 1,380.00 | 1,381.00 | 1,234.00 | 1,324.00 | 1,324.00 | 0.84% | 254,920 |
| Jul 20, 2026 | 1,415.00 | 1,474.00 | 1,262.00 | 1,313.00 | 1,313.00 | -7.21% | 331,318 |
| Jul 16, 2026 | 1,496.00 | 1,496.00 | 1,400.00 | 1,415.00 | 1,415.00 | -6.29% | 151,562 |
| Jul 15, 2026 | 1,458.00 | 1,548.00 | 1,457.00 | 1,510.00 | 1,510.00 | 3.99% | 213,423 |
| Jul 14, 2026 | 1,504.00 | 1,536.00 | 1,420.00 | 1,452.00 | 1,452.00 | -3.90% | 182,294 |
| Jul 13, 2026 | 1,700.00 | 1,700.00 | 1,505.00 | 1,511.00 | 1,511.00 | -10.06% | 580,581 |
| Jul 10, 2026 | 1,500.00 | 1,790.00 | 1,500.00 | 1,680.00 | 1,680.00 | 21.74% | 3,821,052 |
| Jul 9, 2026 | 1,422.00 | 1,422.00 | 1,264.00 | 1,380.00 | 1,380.00 | 6.15% | 483,488 |
| Jul 8, 2026 | 1,374.00 | 1,437.00 | 1,261.00 | 1,300.00 | 1,300.00 | -9.66% | 489,106 |
| Jul 7, 2026 | 1,500.00 | 1,545.00 | 1,400.00 | 1,439.00 | 1,439.00 | -3.75% | 331,447 |
| Jul 6, 2026 | 1,527.00 | 1,613.00 | 1,462.00 | 1,495.00 | 1,495.00 | -1.45% | 275,491 |
| Jul 3, 2026 | 1,578.00 | 1,595.00 | 1,476.00 | 1,517.00 | 1,517.00 | -4.89% | 239,475 |
| Jul 2, 2026 | 1,704.00 | 1,750.00 | 1,586.00 | 1,595.00 | 1,595.00 | -6.40% | 361,288 |
| Jul 1, 2026 | 1,613.00 | 1,720.00 | 1,563.00 | 1,704.00 | 1,704.00 | 7.17% | 362,556 |
| Jun 30, 2026 | 1,636.00 | 1,636.00 | 1,532.00 | 1,590.00 | 1,590.00 | 2.12% | 141,684 |
| Jun 29, 2026 | 1,592.00 | 1,630.00 | 1,517.00 | 1,557.00 | 1,557.00 | -2.20% | 352,109 |
| Jun 26, 2026 | 1,531.00 | 1,657.00 | 1,490.00 | 1,592.00 | 1,592.00 | 3.98% | 555,332 |
| Jun 25, 2026 | 1,722.00 | 1,754.00 | 1,502.00 | 1,531.00 | 1,531.00 | -11.04% | 454,268 |
| Jun 24, 2026 | 1,658.00 | 1,784.00 | 1,620.00 | 1,721.00 | 1,721.00 | 6.89% | 481,734 |
| Jun 23, 2026 | 1,705.00 | 1,830.00 | 1,601.00 | 1,610.00 | 1,610.00 | -5.35% | 940,037 |
| Jun 22, 2026 | 1,650.00 | 1,801.00 | 1,600.00 | 1,701.00 | 1,701.00 | 3.09% | 661,870 |
| Jun 19, 2026 | 1,550.00 | 1,650.00 | 1,517.00 | 1,650.00 | 1,650.00 | 5.70% | 572,646 |
| Jun 18, 2026 | 1,604.00 | 1,607.00 | 1,515.00 | 1,561.00 | 1,561.00 | -2.62% | 237,366 |