Joyoung Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.29	10.35	10.24	10.34	10.34	0.39%	6,397,402
Feb 26, 2026	10.56	10.57	10.28	10.30	10.30	-2.09%	9,065,300
Feb 25, 2026	10.57	10.68	10.51	10.52	10.52	-0.19%	6,193,601
Feb 24, 2026	10.46	10.59	10.43	10.54	10.54	1.35%	5,171,134
Feb 13, 2026	10.47	10.54	10.36	10.40	10.40	-	5,246,540
Feb 12, 2026	10.62	10.65	10.40	10.40	10.40	-2.26%	7,133,922
Feb 11, 2026	10.62	10.73	10.59	10.64	10.64	-0.28%	4,237,311
Feb 10, 2026	10.69	10.71	10.61	10.67	10.67	-0.09%	4,285,600
Feb 9, 2026	10.69	10.72	10.60	10.68	10.68	0.85%	5,862,445
Feb 6, 2026	10.70	10.77	10.59	10.59	10.59	-1.30%	6,441,584
Feb 5, 2026	10.71	10.80	10.66	10.73	10.73	0.37%	7,429,675
Feb 4, 2026	10.43	10.70	10.35	10.69	10.69	2.49%	8,359,359
Feb 3, 2026	10.39	10.47	10.31	10.43	10.43	1.56%	5,829,771
Feb 2, 2026	10.42	10.55	10.27	10.27	10.27	-1.72%	7,263,589
Jan 30, 2026	10.43	10.56	10.32	10.45	10.45	-0.38%	7,071,228
Jan 29, 2026	10.24	10.56	10.17	10.49	10.49	2.04%	10,838,254
Jan 28, 2026	10.51	10.51	10.25	10.28	10.28	-2.19%	10,424,610
Jan 27, 2026	10.71	10.73	10.36	10.51	10.51	-1.68%	10,150,140
Jan 26, 2026	10.93	11.08	10.63	10.69	10.69	-1.93%	11,611,950
Jan 23, 2026	10.72	10.94	10.69	10.90	10.90	1.68%	10,573,939
Jan 22, 2026	10.68	10.77	10.61	10.72	10.72	0.47%	7,644,771
Jan 21, 2026	10.75	10.79	10.62	10.67	10.67	-0.84%	7,453,015
Jan 20, 2026	10.76	10.81	10.65	10.76	10.76	0.37%	7,419,122
Jan 19, 2026	10.64	10.75	10.56	10.72	10.72	0.85%	7,469,773
Jan 16, 2026	10.75	10.79	10.58	10.63	10.63	-1.12%	6,971,063
Jan 15, 2026	10.89	10.92	10.64	10.75	10.75	-1.56%	10,425,900
Jan 14, 2026	10.83	11.05	10.77	10.92	10.92	1.39%	19,409,370
Jan 13, 2026	10.78	10.96	10.61	10.77	10.77	-0.19%	15,325,940
Jan 12, 2026	10.58	10.79	10.54	10.79	10.79	2.96%	16,678,260
Jan 9, 2026	10.45	10.55	10.33	10.48	10.48	0.29%	10,785,740
Jan 8, 2026	10.40	10.50	10.30	10.45	10.45	0.29%	8,938,286
Jan 7, 2026	10.50	10.60	10.40	10.42	10.42	-0.76%	8,463,169
Jan 6, 2026	10.42	10.63	10.38	10.50	10.50	0.67%	10,699,190
Jan 5, 2026	10.41	10.49	10.37	10.43	10.43	-0.10%	8,247,902
Dec 31, 2025	10.45	10.62	10.28	10.44	10.44	0.58%	8,693,703
Dec 30, 2025	10.59	10.60	10.37	10.38	10.38	-2.44%	9,814,708
Dec 29, 2025	10.47	10.84	10.45	10.64	10.64	1.92%	15,617,600
Dec 26, 2025	10.60	10.60	10.38	10.44	10.44	-0.76%	8,107,416
Dec 25, 2025	10.48	10.52	10.37	10.52	10.52	0.48%	7,034,298
Dec 24, 2025	10.48	10.48	10.36	10.47	10.47	0.38%	6,412,300
Dec 23, 2025	10.48	10.52	10.40	10.43	10.43	-0.86%	7,178,297
Dec 22, 2025	10.66	10.68	10.47	10.52	10.52	-1.13%	11,433,940
Dec 19, 2025	10.74	10.74	10.58	10.64	10.64	-0.19%	9,529,260
Dec 18, 2025	10.51	10.84	10.47	10.66	10.66	0.57%	10,510,860
Dec 17, 2025	10.47	10.68	10.34	10.60	10.60	0.86%	10,367,860
Dec 16, 2025	10.45	10.54	10.35	10.51	10.51	0.77%	8,943,977
Dec 15, 2025	10.28	10.45	10.20	10.43	10.43	1.07%	9,230,408
Dec 12, 2025	10.62	10.62	10.31	10.32	10.32	-0.86%	13,441,401
Dec 11, 2025	10.91	10.91	10.41	10.41	10.41	-5.02%	18,488,610
Dec 10, 2025	10.66	11.03	10.66	10.96	10.96	2.62%	20,528,310