Joosung Corporation (KRX:109070)
South Korea · Delayed Price · Currency is KRW 6,090.00
-90.00 (-1.46%)
At close: Nov 2, 2026
Joosung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6,140.00 | 6,180.00 | 5,880.00 | 6,090.00 | 6,090.00 | -1.46% | 8,653 |
| Oct 30, 2026 | 6,190.00 | 6,560.00 | 5,980.00 | 6,180.00 | 6,180.00 | 0.98% | 25,941 |
| Oct 29, 2026 | 5,790.00 | 6,300.00 | 5,480.00 | 6,120.00 | 6,120.00 | 5.70% | 28,996 |
| Oct 28, 2026 | 5,900.00 | 5,900.00 | 5,400.00 | 5,790.00 | 5,790.00 | 0.17% | 26,065 |
| Oct 27, 2026 | 5,770.00 | 6,060.00 | 5,600.00 | 5,780.00 | 5,780.00 | 0.17% | 23,679 |
| Oct 26, 2026 | 5,940.00 | 5,950.00 | 5,480.00 | 5,770.00 | 5,770.00 | -3.19% | 15,579 |
| Oct 23, 2026 | 6,000.00 | 6,050.00 | 5,540.00 | 5,960.00 | 5,960.00 | -2.13% | 16,592 |
| Oct 22, 2026 | 6,200.00 | 6,270.00 | 5,730.00 | 6,090.00 | 6,090.00 | -0.33% | 12,514 |
| Oct 21, 2026 | 6,170.00 | 6,280.00 | 5,920.00 | 6,110.00 | 6,110.00 | -0.97% | 16,321 |
| Oct 20, 2026 | 6,700.00 | 6,700.00 | 5,850.00 | 6,170.00 | 6,170.00 | -3.44% | 24,595 |
| Oct 19, 2026 | 6,090.00 | 6,390.00 | 5,890.00 | 6,390.00 | 6,390.00 | 3.73% | 9,620 |
| Oct 16, 2026 | 6,000.00 | 6,530.00 | 5,830.00 | 6,160.00 | 6,160.00 | 2.84% | 15,295 |
| Oct 15, 2026 | 6,300.00 | 6,300.00 | 5,720.00 | 5,990.00 | 5,990.00 | -4.92% | 18,178 |
| Oct 14, 2026 | 6,620.00 | 6,620.00 | 6,210.00 | 6,300.00 | 6,300.00 | -0.94% | 10,562 |
| Oct 13, 2026 | 6,820.00 | 6,820.00 | 6,130.00 | 6,360.00 | 6,360.00 | -6.88% | 28,417 |
| Oct 12, 2026 | 6,570.00 | 6,950.00 | 6,500.00 | 6,830.00 | 6,830.00 | -2.01% | 23,485 |
| Oct 8, 2026 | 7,020.00 | 7,170.00 | 6,900.00 | 6,970.00 | 6,970.00 | -0.99% | 12,549 |
| Oct 7, 2026 | 7,160.00 | 7,290.00 | 7,020.00 | 7,040.00 | 7,040.00 | -1.68% | 15,213 |
| Oct 6, 2026 | 7,500.00 | 7,510.00 | 7,070.00 | 7,160.00 | 7,160.00 | -4.41% | 48,767 |
| Oct 2, 2026 | 7,450.00 | 7,730.00 | 7,230.00 | 7,490.00 | 7,490.00 | 2.04% | 27,540 |
| Oct 1, 2026 | 7,100.00 | 7,750.00 | 6,860.00 | 7,340.00 | 7,340.00 | 7.78% | 48,296 |
| Sep 30, 2026 | 6,800.00 | 6,940.00 | 6,650.00 | 6,810.00 | 6,810.00 | -2.01% | 28,479 |
| Sep 29, 2026 | 7,360.00 | 7,360.00 | 6,920.00 | 6,950.00 | 6,950.00 | -2.80% | 31,159 |
| Sep 28, 2026 | 7,750.00 | 7,750.00 | 7,000.00 | 7,150.00 | 7,150.00 | -7.74% | 70,909 |
| Aug 28, 2026 | 8,075.00 | 8,250.00 | 7,725.00 | 7,750.00 | 7,750.00 | -4.02% | 58,217 |
| Aug 27, 2026 | 7,975.00 | 8,250.00 | 7,750.00 | 8,075.00 | 8,075.00 | 1.25% | 54,964 |
| Aug 26, 2026 | 8,010.00 | 8,130.00 | 7,675.00 | 7,975.00 | 7,975.00 | 0.06% | 59,238 |
| Aug 25, 2026 | 8,195.00 | 8,195.00 | 7,670.00 | 7,970.00 | 7,970.00 | -0.56% | 23,862 |
| Aug 24, 2026 | 8,590.00 | 8,590.00 | 7,900.00 | 8,015.00 | 8,015.00 | - | 24,358 |
| Aug 21, 2026 | 8,165.00 | 8,185.00 | 7,960.00 | 8,015.00 | 8,015.00 | -1.84% | 23,024 |
| Aug 20, 2026 | 8,130.00 | 8,345.00 | 7,890.00 | 8,165.00 | 8,165.00 | 0.18% | 81,225 |
| Aug 19, 2026 | 8,150.00 | 8,465.00 | 7,775.00 | 8,150.00 | 8,150.00 | - | 41,548 |
| Aug 18, 2026 | 8,550.00 | 8,635.00 | 8,000.00 | 8,150.00 | 8,150.00 | -4.68% | 72,341 |
| Aug 14, 2026 | 8,920.00 | 9,000.00 | 8,485.00 | 8,550.00 | 8,550.00 | -4.04% | 113,718 |
| Aug 13, 2026 | 8,260.00 | 9,045.00 | 8,250.00 | 8,910.00 | 8,910.00 | 7.93% | 224,883 |
| Aug 12, 2026 | 8,035.00 | 8,295.00 | 7,680.00 | 8,255.00 | 8,255.00 | 4.16% | 134,398 |
| Aug 11, 2026 | 7,535.00 | 8,175.00 | 7,455.00 | 7,925.00 | 7,925.00 | 5.18% | 109,216 |
| Aug 10, 2026 | 7,400.00 | 7,545.00 | 7,295.00 | 7,535.00 | 7,535.00 | 3.22% | 29,487 |
| Aug 7, 2026 | 7,250.00 | 7,450.00 | 7,045.00 | 7,300.00 | 7,300.00 | 2.82% | 29,946 |
| Aug 6, 2026 | 7,090.00 | 7,260.00 | 6,885.00 | 7,100.00 | 7,100.00 | 0.14% | 22,242 |
| Aug 5, 2026 | 7,265.00 | 7,435.00 | 7,000.00 | 7,090.00 | 7,090.00 | - | 36,532 |
| Aug 4, 2026 | 6,925.00 | 7,150.00 | 6,880.00 | 7,090.00 | 7,090.00 | 2.38% | 22,625 |
| Aug 3, 2026 | 7,185.00 | 7,220.00 | 6,750.00 | 6,925.00 | 6,925.00 | -1.77% | 22,318 |
| Jul 31, 2026 | 6,995.00 | 7,095.00 | 6,575.00 | 7,050.00 | 7,050.00 | 8.13% | 25,576 |
| Jul 30, 2026 | 5,835.00 | 6,560.00 | 5,835.00 | 6,520.00 | 6,520.00 | 1.56% | 14,689 |
| Jul 29, 2026 | 6,875.00 | 6,875.00 | 5,885.00 | 6,420.00 | 6,420.00 | -3.60% | 38,083 |
| Jul 28, 2026 | 6,785.00 | 6,985.00 | 6,350.00 | 6,660.00 | 6,660.00 | -1.84% | 26,018 |
| Jul 27, 2026 | 7,185.00 | 7,185.00 | 6,730.00 | 6,785.00 | 6,785.00 | -0.95% | 11,119 |
| Jul 24, 2026 | 6,930.00 | 7,185.00 | 6,765.00 | 6,850.00 | 6,850.00 | -1.15% | 39,755 |
| Jul 23, 2026 | 6,900.00 | 7,110.00 | 6,730.00 | 6,930.00 | 6,930.00 | 1.99% | 19,832 |