Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 1,721.00
+111.00 (6.89%)
At close: Jun 24, 2026
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1,530.00 | 1,850.00 | 1,530.00 | 1,603.00 | 1,603.00 | 4.77% | 1,202,012 |
| Jun 16, 2026 | 1,490.00 | 1,550.00 | 1,462.00 | 1,530.00 | 1,530.00 | 2.68% | 299,868 |
| Jun 15, 2026 | 1,504.00 | 1,563.00 | 1,428.00 | 1,490.00 | 1,490.00 | -0.67% | 157,224 |
| Jun 12, 2026 | 1,525.00 | 1,597.00 | 1,473.00 | 1,500.00 | 1,500.00 | -0.79% | 313,270 |
| Jun 11, 2026 | 1,503.00 | 1,550.00 | 1,470.00 | 1,512.00 | 1,512.00 | 0.60% | 289,961 |
| Jun 10, 2026 | 1,704.00 | 1,706.00 | 1,479.00 | 1,503.00 | 1,503.00 | -12.72% | 832,261 |
| Jun 9, 2026 | 1,627.00 | 1,816.00 | 1,617.00 | 1,722.00 | 1,722.00 | 6.49% | 647,275 |
| Jun 8, 2026 | 1,679.00 | 1,748.00 | 1,605.00 | 1,617.00 | 1,617.00 | -10.91% | 552,774 |
| Jun 5, 2026 | 1,767.00 | 1,837.00 | 1,616.00 | 1,815.00 | 1,815.00 | 2.72% | 1,245,128 |
| Jun 4, 2026 | 1,702.00 | 1,865.00 | 1,627.00 | 1,767.00 | 1,767.00 | 6.45% | 1,931,222 |
| Jun 2, 2026 | 1,630.00 | 1,676.00 | 1,517.00 | 1,660.00 | 1,660.00 | 1.72% | 1,319,282 |
| Jun 1, 2026 | 1,371.00 | 1,698.00 | 1,348.00 | 1,632.00 | 1,632.00 | 19.21% | 4,917,179 |
| May 29, 2026 | 1,348.00 | 1,378.00 | 1,256.00 | 1,369.00 | 1,369.00 | 1.56% | 388,552 |
| May 28, 2026 | 1,413.00 | 1,423.00 | 1,298.00 | 1,348.00 | 1,348.00 | -4.60% | 522,410 |
| May 27, 2026 | 1,450.00 | 1,526.00 | 1,395.00 | 1,413.00 | 1,413.00 | -7.65% | 386,591 |
| May 26, 2026 | 1,588.00 | 1,639.00 | 1,510.00 | 1,530.00 | 1,530.00 | -0.39% | 466,304 |
| May 22, 2026 | 1,518.00 | 1,591.00 | 1,515.00 | 1,536.00 | 1,536.00 | 1.79% | 262,243 |
| May 21, 2026 | 1,510.00 | 1,567.00 | 1,427.00 | 1,509.00 | 1,509.00 | 3.93% | 523,019 |
| May 20, 2026 | 1,401.00 | 1,621.00 | 1,380.00 | 1,452.00 | 1,452.00 | 0.48% | 1,118,550 |
| May 19, 2026 | 1,549.00 | 1,549.00 | 1,415.00 | 1,445.00 | 1,445.00 | -4.43% | 525,819 |
| May 18, 2026 | 1,591.00 | 1,602.00 | 1,452.00 | 1,512.00 | 1,512.00 | -4.97% | 586,653 |
| May 15, 2026 | 1,751.00 | 1,751.00 | 1,561.00 | 1,591.00 | 1,591.00 | -8.19% | 731,116 |
| May 14, 2026 | 1,850.00 | 1,869.00 | 1,711.00 | 1,733.00 | 1,733.00 | -3.29% | 580,554 |
| May 13, 2026 | 1,886.00 | 1,886.00 | 1,751.00 | 1,792.00 | 1,792.00 | -4.98% | 800,252 |
| May 12, 2026 | 1,913.00 | 1,997.00 | 1,770.00 | 1,886.00 | 1,886.00 | 1.40% | 2,630,102 |
| May 11, 2026 | 1,681.00 | 1,950.00 | 1,660.00 | 1,860.00 | 1,860.00 | 11.64% | 5,092,530 |
| May 8, 2026 | 1,687.00 | 1,790.00 | 1,600.00 | 1,666.00 | 1,666.00 | -1.07% | 666,294 |
| May 7, 2026 | 1,593.00 | 1,900.00 | 1,550.00 | 1,684.00 | 1,684.00 | 7.26% | 4,906,348 |
| May 6, 2026 | 1,676.00 | 1,690.00 | 1,559.00 | 1,570.00 | 1,570.00 | -5.99% | 818,314 |
| May 4, 2026 | 1,685.00 | 1,800.00 | 1,654.00 | 1,670.00 | 1,670.00 | -0.89% | 1,077,835 |
| Apr 30, 2026 | 1,710.00 | 1,754.00 | 1,675.00 | 1,685.00 | 1,685.00 | -1.35% | 418,198 |
| Apr 29, 2026 | 1,730.00 | 1,742.00 | 1,701.00 | 1,708.00 | 1,708.00 | -1.44% | 352,503 |
| Apr 28, 2026 | 1,787.00 | 1,793.00 | 1,728.00 | 1,733.00 | 1,733.00 | -1.92% | 341,540 |
| Apr 27, 2026 | 1,730.00 | 1,793.00 | 1,726.00 | 1,767.00 | 1,767.00 | 2.55% | 555,232 |
| Apr 24, 2026 | 1,750.00 | 1,774.00 | 1,697.00 | 1,723.00 | 1,723.00 | -0.98% | 370,328 |
| Apr 23, 2026 | 1,748.00 | 1,832.00 | 1,671.00 | 1,740.00 | 1,740.00 | -0.40% | 1,025,773 |
| Apr 22, 2026 | 1,700.00 | 1,930.00 | 1,590.00 | 1,747.00 | 1,747.00 | 2.76% | 3,212,771 |
| Apr 21, 2026 | 1,864.00 | 1,886.00 | 1,679.00 | 1,700.00 | 1,700.00 | -8.60% | 1,526,193 |
| Apr 20, 2026 | 1,930.00 | 1,938.00 | 1,844.00 | 1,860.00 | 1,860.00 | -3.63% | 972,942 |
| Apr 17, 2026 | 1,867.00 | 1,963.00 | 1,681.00 | 1,930.00 | 1,930.00 | 3.37% | 1,880,053 |
| Apr 16, 2026 | 2,205.00 | 2,240.00 | 1,810.00 | 1,867.00 | 1,867.00 | -19.87% | 5,642,917 |
| Apr 15, 2026 | 2,500.00 | 2,850.00 | 2,205.00 | 2,330.00 | 2,330.00 | 0.87% | 22,836,920 |
| Apr 14, 2026 | 2,310.00 | 2,310.00 | 2,080.00 | 2,310.00 | 2,310.00 | 29.92% | 8,454,532 |
| Apr 13, 2026 | 1,497.00 | 1,778.00 | 1,426.00 | 1,778.00 | 1,778.00 | 29.97% | 4,811,487 |
| Apr 10, 2026 | 1,238.00 | 1,445.00 | 1,220.00 | 1,368.00 | 1,368.00 | 12.13% | 4,282,044 |