Joeone Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.40	11.85	11.40	11.46	11.46	0.53%	21,546,670
May 15, 2026	10.97	11.62	10.80	11.40	11.40	3.45%	26,820,178
May 14, 2026	11.20	11.32	11.02	11.02	11.02	-1.69%	14,061,608
May 13, 2026	11.03	11.37	10.99	11.21	11.21	1.82%	17,609,871
May 12, 2026	10.87	11.18	10.79	11.01	11.01	1.38%	13,801,191
May 11, 2026	10.99	10.99	10.77	10.86	10.86	-0.91%	7,238,200
May 8, 2026	10.77	10.98	10.76	10.96	10.96	1.29%	7,509,465
May 7, 2026	10.80	10.89	10.78	10.82	10.82	-0.28%	5,050,700
May 6, 2026	10.88	10.93	10.75	10.85	10.85	-0.09%	6,343,600
Apr 30, 2026	10.82	10.94	10.81	10.86	10.86	0.37%	6,165,300
Apr 29, 2026	10.68	10.87	10.68	10.82	10.82	0.46%	5,551,900
Apr 28, 2026	10.79	10.91	10.68	10.77	10.77	-1.46%	6,950,170
Apr 27, 2026	10.63	10.97	10.39	10.93	10.93	1.96%	13,269,385
Apr 24, 2026	10.52	10.80	10.51	10.72	10.72	1.90%	8,604,508
Apr 23, 2026	10.57	10.63	10.46	10.52	10.52	-1.13%	5,730,677
Apr 22, 2026	10.88	10.90	10.53	10.64	10.64	-2.47%	9,560,742
Apr 21, 2026	10.80	10.95	10.79	10.91	10.91	0.83%	6,155,088
Apr 20, 2026	10.69	10.84	10.65	10.82	10.82	1.31%	5,257,980
Apr 17, 2026	10.77	10.78	10.61	10.68	10.68	-0.74%	4,554,695
Apr 16, 2026	10.71	10.80	10.66	10.76	10.76	0.47%	4,362,200
Apr 15, 2026	10.80	10.80	10.70	10.71	10.71	-0.09%	3,561,034
Apr 14, 2026	10.77	10.79	10.63	10.72	10.72	-0.28%	4,017,988
Apr 13, 2026	10.68	10.84	10.65	10.75	10.75	0.66%	3,803,800
Apr 10, 2026	10.63	10.76	10.63	10.68	10.68	0.75%	4,353,600
Apr 9, 2026	10.79	10.79	10.58	10.60	10.60	-1.76%	4,282,200
Apr 8, 2026	10.65	10.82	10.65	10.79	10.79	2.27%	5,880,906
Apr 7, 2026	10.42	10.57	10.37	10.55	10.55	1.25%	3,819,600
Apr 3, 2026	10.69	10.69	10.41	10.42	10.42	-2.53%	4,481,351
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