Joosung Corperation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 1,452.00
-59.00 (-3.90%)
At close: Jul 14, 2026
Joosung Corperation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |