Joeone Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.74	10.82	10.64	10.69	10.69	-1.02%	3,997,460
Apr 1, 2026	10.85	10.90	10.67	10.80	10.80	0.47%	6,104,881
Mar 31, 2026	10.77	11.05	10.75	10.75	10.75	-0.56%	8,394,200
Mar 30, 2026	10.47	10.84	10.47	10.81	10.81	1.98%	5,783,135
Mar 27, 2026	10.45	10.61	10.39	10.60	10.60	1.15%	4,233,272
Mar 26, 2026	10.60	10.73	10.45	10.48	10.48	-1.78%	4,748,900
Mar 25, 2026	10.48	10.67	10.40	10.67	10.67	2.11%	6,234,400
Mar 24, 2026	10.27	10.46	10.16	10.45	10.45	3.77%	9,022,299
Mar 23, 2026	10.34	10.44	10.04	10.07	10.07	-4.37%	8,476,200
Mar 20, 2026	10.79	10.81	10.53	10.53	10.53	-1.86%	4,894,200
Mar 19, 2026	10.89	10.94	10.68	10.73	10.73	-2.28%	4,871,201
Mar 18, 2026	10.88	10.98	10.78	10.98	10.98	1.01%	5,199,500
Mar 17, 2026	10.99	11.09	10.85	10.87	10.87	-1.00%	6,128,602
Mar 16, 2026	10.90	11.04	10.86	10.98	10.98	0.73%	3,914,800
Mar 13, 2026	10.95	11.09	10.89	10.90	10.90	-0.46%	4,638,573
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