Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 1,570.00
-100.00 (-5.99%)
At close: May 6, 2026
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,593.00 | 1,900.00 | 1,550.00 | 1,684.00 | 1,684.00 | 7.26% | 4,900,043 |
| 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% | 413,625 |
| 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% | 339,068 |
| Apr 27, 2026 | 1,730.00 | 1,793.00 | 1,726.00 | 1,767.00 | 1,767.00 | 2.55% | 548,781 |
| Apr 24, 2026 | 1,750.00 | 1,774.00 | 1,697.00 | 1,723.00 | 1,723.00 | -0.98% | 364,065 |
| Apr 23, 2026 | 1,748.00 | 1,832.00 | 1,671.00 | 1,740.00 | 1,740.00 | -0.40% | 1,017,216 |
| Apr 22, 2026 | 1,700.00 | 1,930.00 | 1,590.00 | 1,747.00 | 1,747.00 | 2.76% | 3,207,470 |
| 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% | 5,601,652 |
| 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% | 8,449,310 |
| Apr 13, 2026 | 1,497.00 | 1,778.00 | 1,426.00 | 1,778.00 | 1,778.00 | 29.97% | 4,810,500 |
| Apr 10, 2026 | 1,238.00 | 1,445.00 | 1,220.00 | 1,368.00 | 1,368.00 | 12.13% | 4,213,566 |
| Apr 9, 2026 | 1,287.00 | 1,290.00 | 1,198.00 | 1,220.00 | 1,220.00 | -4.91% | 338,111 |
| Apr 8, 2026 | 1,279.00 | 1,329.00 | 1,200.00 | 1,283.00 | 1,283.00 | 6.30% | 805,099 |
| Apr 7, 2026 | 1,303.00 | 1,307.00 | 1,175.00 | 1,207.00 | 1,207.00 | -7.08% | 757,410 |
| Apr 6, 2026 | 1,270.00 | 1,350.00 | 1,244.00 | 1,299.00 | 1,299.00 | 2.28% | 1,009,524 |
| Apr 3, 2026 | 1,279.00 | 1,322.00 | 1,244.00 | 1,270.00 | 1,270.00 | 1.93% | 688,887 |
| Apr 2, 2026 | 1,350.00 | 1,375.00 | 1,238.00 | 1,246.00 | 1,246.00 | -7.22% | 811,641 |
| Apr 1, 2026 | 1,341.00 | 1,372.00 | 1,251.00 | 1,343.00 | 1,343.00 | 5.33% | 987,260 |
| Mar 31, 2026 | 1,290.00 | 1,330.00 | 1,263.00 | 1,275.00 | 1,275.00 | -2.52% | 531,698 |
| Mar 30, 2026 | 1,300.00 | 1,388.00 | 1,242.00 | 1,308.00 | 1,308.00 | -0.83% | 802,077 |
| Mar 27, 2026 | 1,250.00 | 1,450.00 | 1,246.00 | 1,319.00 | 1,319.00 | 1.85% | 2,493,594 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,250.00 | 1,295.00 | 1,295.00 | -4.07% | 1,051,963 |
| Mar 25, 2026 | 1,350.00 | 1,480.00 | 1,273.00 | 1,350.00 | 1,350.00 | 6.97% | 3,600,637 |
| Mar 24, 2026 | 1,401.00 | 1,500.00 | 1,202.00 | 1,262.00 | 1,262.00 | -7.00% | 3,455,058 |
| Mar 23, 2026 | 1,280.00 | 1,570.00 | 1,156.00 | 1,357.00 | 1,357.00 | 10.78% | 17,269,058 |
| Mar 20, 2026 | 943.00 | 1,225.00 | 934.00 | 1,225.00 | 1,225.00 | 29.90% | 6,357,071 |
| 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 |