Joeone Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	12.01	12.28	12.00	12.20	12.20	0.74%	10,193,781
Jan 28, 2026	12.18	12.28	12.05	12.11	12.11	-0.66%	9,300,485
Jan 27, 2026	12.23	12.33	12.00	12.19	12.19	-0.65%	11,560,130
Jan 26, 2026	12.63	12.65	12.18	12.27	12.27	-3.08%	14,547,380
Jan 23, 2026	12.42	12.69	12.38	12.66	12.66	2.01%	13,417,470
Jan 22, 2026	12.36	12.44	12.30	12.41	12.41	0.73%	9,467,124
Jan 21, 2026	12.36	12.39	12.15	12.32	12.32	-0.40%	9,759,784
Jan 20, 2026	12.53	12.54	12.25	12.37	12.37	-1.51%	11,989,990
Jan 19, 2026	12.43	12.59	12.36	12.56	12.56	1.21%	10,301,440
Jan 16, 2026	12.49	12.54	12.35	12.41	12.41	-0.40%	12,310,880
Jan 15, 2026	12.92	12.93	12.37	12.46	12.46	-3.41%	21,586,040
Jan 14, 2026	12.85	13.14	12.71	12.90	12.90	0.23%	21,070,920
Jan 13, 2026	13.42	13.45	12.85	12.87	12.87	-4.53%	30,917,970
Jan 12, 2026	13.63	13.68	13.42	13.48	13.48	-1.53%	33,963,070
Jan 9, 2026	13.49	13.83	13.32	13.69	13.69	1.48%	36,873,250
Jan 8, 2026	13.40	13.71	13.30	13.49	13.49	-0.52%	30,092,850
Jan 7, 2026	13.26	13.76	13.13	13.56	13.56	1.57%	31,662,600
Jan 6, 2026	13.05	13.52	13.01	13.35	13.35	1.68%	32,675,920
Jan 5, 2026	13.11	13.23	13.02	13.13	13.13	0.15%	23,276,600
Dec 31, 2025	13.74	13.76	13.11	13.11	13.11	-4.86%	32,450,700
Dec 30, 2025	13.75	14.18	13.54	13.78	13.78	-1.57%	33,923,150
Dec 29, 2025	14.62	14.69	14.00	14.00	14.00	-5.41%	41,423,430
Dec 26, 2025	14.80	15.14	14.25	14.80	14.80	-0.74%	58,344,310
Dec 25, 2025	15.13	15.59	14.80	14.91	14.91	-3.56%	57,850,680
Dec 24, 2025	14.80	15.81	14.58	15.46	15.46	0.72%	65,444,710
Dec 23, 2025	15.99	16.87	15.00	15.35	15.35	-6.63%	84,730,774
Dec 22, 2025	18.00	18.68	16.00	16.44	16.44	-3.18%	120,220,100
Dec 19, 2025	16.00	16.98	16.00	16.98	16.98	9.97%	33,631,305
Dec 18, 2025	14.30	15.44	13.67	15.44	15.44	9.97%	85,077,610
Dec 17, 2025	15.02	15.09	13.86	14.04	14.04	-6.59%	84,416,780
Dec 16, 2025	13.44	15.03	13.38	15.03	15.03	10.03%	40,708,010
Dec 15, 2025	15.04	15.48	13.60	13.66	13.66	-9.12%	96,319,830
Dec 12, 2025	13.70	15.03	13.33	15.03	15.03	10.03%	85,738,820
Dec 11, 2025	14.15	14.24	13.28	13.66	13.66	-5.20%	53,300,660
Dec 10, 2025	15.39	16.29	14.31	14.41	14.41	-3.29%	82,095,670
Dec 9, 2025	14.00	15.31	13.00	14.90	14.90	7.04%	87,047,830
Dec 8, 2025	13.67	14.50	13.44	13.92	13.92	3.88%	57,959,260
Dec 5, 2025	12.70	13.83	12.39	13.40	13.40	0.22%	48,979,230
Dec 4, 2025	14.42	14.85	13.37	13.37	13.37	-9.97%	55,213,750
Dec 3, 2025	13.69	15.29	13.46	14.85	14.85	5.17%	67,053,280
Dec 2, 2025	13.40	14.79	13.05	14.12	14.12	4.59%	71,169,210
Dec 1, 2025	13.17	13.84	12.90	13.50	13.50	0.60%	48,525,628
Nov 28, 2025	12.78	13.53	12.70	13.42	13.42	4.19%	57,868,630
Nov 27, 2025	12.88	13.07	12.55	12.88	12.88	-1.68%	53,623,270
Nov 26, 2025	12.87	13.98	12.87	13.10	13.10	-8.39%	67,609,600
Nov 25, 2025	15.30	15.66	14.30	14.30	14.30	-4.09%	82,507,300
Nov 24, 2025	14.91	14.91	14.91	14.91	14.91	-10.02%	20,295,200
Nov 21, 2025	16.57	16.74	16.57	16.57	16.57	-9.99%	10,630,390
Nov 20, 2025	17.93	18.41	15.07	18.41	18.41	9.98%	95,947,030
Nov 19, 2025	15.83	16.74	14.41	16.74	16.74	9.99%	73,360,450