Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 1,660.00
+28.00 (1.72%)
At close: Jun 2, 2026
Joosung Corperation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 759,859 |
| Apr 6, 2026 | 1,270.00 | 1,350.00 | 1,244.00 | 1,299.00 | 1,299.00 | 2.28% | 1,009,604 |
| 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% | 999,385 |
| Mar 31, 2026 | 1,290.00 | 1,330.00 | 1,263.00 | 1,275.00 | 1,275.00 | -2.52% | 537,834 |
| 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% | 2,498,282 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,250.00 | 1,295.00 | 1,295.00 | -4.07% | 1,064,483 |
| Mar 25, 2026 | 1,350.00 | 1,480.00 | 1,273.00 | 1,350.00 | 1,350.00 | 6.97% | 3,622,848 |
| Mar 24, 2026 | 1,401.00 | 1,500.00 | 1,202.00 | 1,262.00 | 1,262.00 | -7.00% | 3,487,993 |
| Mar 23, 2026 | 1,280.00 | 1,570.00 | 1,156.00 | 1,357.00 | 1,357.00 | 10.78% | 17,314,140 |
| Mar 20, 2026 | 943.00 | 1,225.00 | 934.00 | 1,225.00 | 1,225.00 | 29.90% | 6,357,133 |