Joeone Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	11.08	11.11	10.94	10.95	10.95	-1.26%	4,328,105
Mar 11, 2026	11.15	11.16	11.04	11.09	11.09	-0.54%	4,259,203
Mar 10, 2026	11.05	11.15	11.03	11.15	11.15	1.46%	5,365,072
Mar 9, 2026	11.00	11.10	10.88	10.99	10.99	-1.43%	6,166,632
Mar 6, 2026	10.99	11.16	10.93	11.15	11.15	1.46%	4,453,475
Mar 5, 2026	11.05	11.09	10.96	10.99	10.99	0.46%	4,988,559
Mar 4, 2026	10.94	11.04	10.80	10.94	10.94	-0.55%	6,247,457
Mar 3, 2026	11.26	11.35	10.98	11.00	11.00	-2.57%	8,671,560
Mar 2, 2026	11.38	11.40	11.18	11.29	11.29	-2.50%	10,230,300
Feb 27, 2026	11.53	11.60	11.51	11.58	11.58	0.26%	6,160,598
Feb 26, 2026	11.72	11.73	11.53	11.55	11.55	-1.28%	7,347,231
Feb 25, 2026	11.64	11.73	11.63	11.70	11.70	0.69%	7,836,471
Feb 24, 2026	11.59	11.62	11.50	11.62	11.62	1.04%	7,275,631
Feb 13, 2026	11.62	11.67	11.50	11.50	11.50	-0.78%	7,052,465
Feb 12, 2026	11.81	11.83	11.57	11.59	11.59	-2.11%	11,671,000
Feb 11, 2026	12.03	12.07	11.80	11.84	11.84	-1.82%	13,448,070
Feb 10, 2026	12.18	12.22	12.05	12.06	12.06	-1.63%	13,935,070
Feb 9, 2026	12.41	12.50	12.16	12.26	12.26	-1.68%	21,695,310
Feb 6, 2026	12.61	12.83	12.41	12.47	12.47	-4.81%	31,621,856
Feb 5, 2026	12.38	13.18	12.32	13.10	13.10	5.65%	45,351,160
Feb 4, 2026	12.26	12.41	12.25	12.40	12.40	0.81%	9,113,900
Feb 3, 2026	12.10	12.32	12.07	12.30	12.30	2.33%	11,521,630
Feb 2, 2026	12.22	12.43	12.01	12.02	12.02	-2.28%	11,957,270
Jan 30, 2026	12.26	12.37	12.03	12.30	12.30	0.82%	15,013,340
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