Joeone Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.05	11.74	10.76	10.92	10.92	-2.41%	16,926,200
Jun 5, 2026	11.00	11.39	10.81	11.19	11.19	0.99%	17,813,810
Jun 4, 2026	11.45	11.50	10.95	11.08	11.08	-4.97%	18,364,845
Jun 3, 2026	12.28	12.44	11.87	12.16	11.66	-0.98%	20,547,730
Jun 2, 2026	12.60	12.85	12.15	12.28	11.78	-3.61%	26,462,210
Jun 1, 2026	11.94	13.00	11.81	12.74	12.22	5.64%	42,156,730
May 29, 2026	10.99	12.06	10.56	12.06	11.56	10.04%	33,908,700
May 28, 2026	11.68	11.85	10.93	10.96	10.51	-9.72%	30,688,160
May 27, 2026	13.12	13.14	11.86	12.14	11.64	-7.89%	34,579,180
May 26, 2026	12.46	13.26	12.41	13.18	12.64	3.78%	33,574,200
May 25, 2026	12.13	13.33	11.93	12.70	12.18	4.79%	38,803,810
May 22, 2026	12.05	12.18	11.80	12.12	11.62	0.58%	22,154,360
May 21, 2026	11.98	12.19	11.71	12.05	11.55	0.58%	29,252,670
May 20, 2026	11.39	12.00	11.28	11.98	11.49	5.18%	31,791,230
May 19, 2026	11.44	11.74	11.23	11.39	10.92	-0.61%	17,507,570
May 18, 2026	11.40	11.85	11.40	11.46	10.99	0.53%	21,546,670
May 15, 2026	10.97	11.62	10.80	11.40	10.93	3.45%	26,820,170
May 14, 2026	11.20	11.32	11.02	11.02	10.57	-1.69%	14,061,600
May 13, 2026	11.03	11.37	10.99	11.21	10.75	1.82%	17,609,870
May 12, 2026	10.87	11.18	10.79	11.01	10.56	1.38%	13,801,190
May 11, 2026	10.99	10.99	10.77	10.86	10.41	-0.91%	7,238,200
May 8, 2026	10.77	10.98	10.76	10.96	10.51	1.29%	7,509,465
May 7, 2026	10.80	10.89	10.78	10.82	10.38	-0.28%	5,050,700
May 6, 2026	10.88	10.93	10.75	10.85	10.40	-0.09%	6,343,600
Apr 30, 2026	10.82	10.94	10.81	10.86	10.41	0.37%	6,165,300
Apr 29, 2026	10.68	10.87	10.68	10.82	10.38	0.46%	5,551,900
Apr 28, 2026	10.79	10.91	10.68	10.77	10.33	-1.46%	6,950,170
Apr 27, 2026	10.63	10.97	10.39	10.93	10.48	1.96%	13,269,380
Apr 24, 2026	10.52	10.80	10.51	10.72	10.28	1.90%	8,604,508
Apr 23, 2026	10.57	10.63	10.46	10.52	10.09	-1.13%	5,730,677
Apr 22, 2026	10.88	10.90	10.53	10.64	10.20	-2.47%	9,560,742
Apr 21, 2026	10.80	10.95	10.79	10.91	10.46	0.83%	6,155,088
Apr 20, 2026	10.69	10.84	10.65	10.82	10.38	1.31%	5,257,980
Apr 17, 2026	10.77	10.78	10.61	10.68	10.24	-0.74%	4,554,695
Apr 16, 2026	10.71	10.80	10.66	10.76	10.32	0.47%	4,362,200
Apr 15, 2026	10.80	10.80	10.70	10.71	10.27	-0.09%	3,561,034
Apr 14, 2026	10.77	10.79	10.63	10.72	10.28	-0.28%	4,017,988
Apr 13, 2026	10.68	10.84	10.65	10.75	10.31	0.66%	3,803,800
Apr 10, 2026	10.63	10.76	10.63	10.68	10.24	0.75%	4,353,600
Apr 9, 2026	10.79	10.79	10.58	10.60	10.16	-1.76%	4,282,200
Apr 8, 2026	10.65	10.82	10.65	10.79	10.35	2.27%	5,880,906
Apr 7, 2026	10.42	10.57	10.37	10.55	10.12	1.25%	3,819,600
Apr 3, 2026	10.69	10.69	10.41	10.42	9.99	-2.53%	4,481,351
Apr 2, 2026	10.74	10.82	10.64	10.69	10.25	-1.02%	3,997,460
Apr 1, 2026	10.85	10.90	10.67	10.80	10.36	0.47%	6,104,881
Mar 31, 2026	10.77	11.05	10.75	10.75	10.31	-0.56%	8,394,200
Mar 30, 2026	10.47	10.84	10.47	10.81	10.37	1.98%	5,783,135
Mar 27, 2026	10.45	10.61	10.39	10.60	10.16	1.15%	4,233,272
Mar 26, 2026	10.60	10.73	10.45	10.48	10.05	-1.78%	4,748,900
Mar 25, 2026	10.48	10.67	10.40	10.67	10.23	2.11%	6,234,400