Joeone Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.68	8.78	8.52	8.70	8.70	0.23%	10,362,296
Jul 2, 2026	8.30	8.80	8.25	8.68	8.68	4.83%	16,418,569
Jul 1, 2026	8.19	8.35	8.06	8.28	8.28	1.85%	8,635,800
Jun 30, 2026	8.04	8.20	7.99	8.13	8.13	0.12%	7,532,300
Jun 29, 2026	7.94	8.14	7.75	8.12	8.12	2.14%	9,898,041
Jun 26, 2026	8.21	8.21	7.91	7.95	7.95	-3.28%	8,698,161
Jun 25, 2026	8.44	8.44	8.18	8.22	8.22	-2.72%	8,302,123
Jun 24, 2026	8.80	8.84	8.37	8.45	8.45	-3.98%	12,464,236
Jun 23, 2026	8.74	9.00	8.69	8.80	8.80	0.34%	10,551,890
Jun 22, 2026	8.99	8.99	8.57	8.77	8.77	-2.01%	13,312,500
Jun 18, 2026	9.21	9.35	8.92	8.95	8.95	-3.14%	11,053,095
Jun 17, 2026	9.56	9.59	9.21	9.24	9.24	-4.25%	11,638,700
Jun 16, 2026	9.68	9.69	9.49	9.65	9.65	0.31%	8,096,300
Jun 15, 2026	9.75	9.90	9.58	9.62	9.62	-1.23%	11,322,346
Jun 12, 2026	9.87	9.94	9.30	9.74	9.74	-1.52%	14,774,970
Jun 11, 2026	10.14	10.19	9.61	9.89	9.89	-3.42%	12,113,000
Jun 10, 2026	10.63	10.70	10.13	10.24	10.24	-4.57%	14,211,450
Jun 9, 2026	11.00	11.07	10.66	10.73	10.73	-1.74%	11,707,347
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%	18,364,840
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