Joosung Corperation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,090.00 | 6,390.00 | 5,890.00 | 6,390.00 | 6,390.00 | 10,271 |
| 2026-10-16 | 6,000.00 | 6,530.00 | 5,830.00 | 6,160.00 | 6,160.00 | 15,104 |
| 2026-10-15 | 6,300.00 | 6,300.00 | 5,720.00 | 5,990.00 | 5,990.00 | 18,178 |
| 2026-10-14 | 6,620.00 | 6,620.00 | 6,210.00 | 6,300.00 | 6,300.00 | 10,562 |
| 2026-10-13 | 6,820.00 | 6,820.00 | 6,130.00 | 6,360.00 | 6,360.00 | 28,417 |
| 2026-10-12 | 6,570.00 | 6,950.00 | 6,500.00 | 6,830.00 | 6,830.00 | 23,485 |
| 2026-10-08 | 7,020.00 | 7,170.00 | 6,900.00 | 6,970.00 | 6,970.00 | 12,549 |
| 2026-10-07 | 7,160.00 | 7,290.00 | 7,020.00 | 7,040.00 | 7,040.00 | 15,213 |
| 2026-10-06 | 7,500.00 | 7,510.00 | 7,070.00 | 7,160.00 | 7,160.00 | 48,767 |
| 2026-10-02 | 7,450.00 | 7,730.00 | 7,230.00 | 7,490.00 | 7,490.00 | 27,540 |
| 2026-10-01 | 7,100.00 | 7,750.00 | 6,860.00 | 7,340.00 | 7,340.00 | 48,296 |
| 2026-09-30 | 6,800.00 | 6,940.00 | 6,650.00 | 6,810.00 | 6,810.00 | 28,479 |
| 2026-09-29 | 7,360.00 | 7,360.00 | 6,920.00 | 6,950.00 | 6,950.00 | 31,159 |
| 2026-09-28 | 7,750.00 | 7,750.00 | 7,000.00 | 7,150.00 | 7,150.00 | 70,909 |
| 2026-09-23 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-17 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-16 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-14 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-08 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-09-01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-08-31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 7,750.00 | 0 |
| 2026-08-28 | 1,615.00 | 1,650.00 | 1,545.00 | 1,550.00 | 7,750.00 | 58,217 |
| 2026-08-27 | 1,595.00 | 1,650.00 | 1,550.00 | 1,615.00 | 8,075.00 | 54,964 |
| 2026-08-26 | 1,602.00 | 1,626.00 | 1,535.00 | 1,595.00 | 7,975.00 | 59,238 |
| 2026-08-25 | 1,639.00 | 1,639.00 | 1,534.00 | 1,594.00 | 7,970.00 | 23,862 |
| 2026-08-24 | 1,718.00 | 1,718.00 | 1,580.00 | 1,603.00 | 8,015.00 | 24,358 |
| 2026-08-21 | 1,633.00 | 1,637.00 | 1,592.00 | 1,603.00 | 8,015.00 | 23,024 |
| 2026-08-20 | 1,626.00 | 1,669.00 | 1,578.00 | 1,633.00 | 8,165.00 | 81,225 |
| 2026-08-19 | 1,630.00 | 1,693.00 | 1,555.00 | 1,630.00 | 8,150.00 | 41,548 |
| 2026-08-18 | 1,710.00 | 1,727.00 | 1,600.00 | 1,630.00 | 8,150.00 | 72,341 |
| 2026-08-14 | 1,784.00 | 1,800.00 | 1,697.00 | 1,710.00 | 8,550.00 | 113,718 |
| 2026-08-13 | 1,652.00 | 1,809.00 | 1,650.00 | 1,782.00 | 8,910.00 | 224,883 |
| 2026-08-12 | 1,607.00 | 1,659.00 | 1,536.00 | 1,651.00 | 8,255.00 | 134,398 |
| 2026-08-11 | 1,507.00 | 1,635.00 | 1,491.00 | 1,585.00 | 7,925.00 | 109,216 |
| 2026-08-10 | 1,480.00 | 1,509.00 | 1,459.00 | 1,507.00 | 7,535.00 | 29,487 |
| 2026-08-07 | 1,450.00 | 1,490.00 | 1,409.00 | 1,460.00 | 7,300.00 | 29,946 |
| 2026-08-06 | 1,418.00 | 1,452.00 | 1,377.00 | 1,420.00 | 7,100.00 | 22,242 |
| 2026-08-05 | 1,453.00 | 1,487.00 | 1,400.00 | 1,418.00 | 7,090.00 | 36,532 |
| 2026-08-04 | 1,385.00 | 1,430.00 | 1,376.00 | 1,418.00 | 7,090.00 | 22,625 |
| 2026-08-03 | 1,437.00 | 1,444.00 | 1,350.00 | 1,385.00 | 6,925.00 | 22,318 |
| 2026-07-31 | 1,399.00 | 1,419.00 | 1,315.00 | 1,410.00 | 7,050.00 | 25,576 |
| 2026-07-30 | 1,167.00 | 1,312.00 | 1,167.00 | 1,304.00 | 6,520.00 | 14,689 |
| 2026-07-29 | 1,375.00 | 1,375.00 | 1,177.00 | 1,284.00 | 6,420.00 | 38,083 |
| 2026-07-28 | 1,357.00 | 1,397.00 | 1,270.00 | 1,332.00 | 6,660.00 | 26,018 |
| 2026-07-27 | 1,437.00 | 1,437.00 | 1,346.00 | 1,357.00 | 6,785.00 | 11,119 |
| 2026-07-24 | 1,386.00 | 1,437.00 | 1,353.00 | 1,370.00 | 6,850.00 | 39,755 |
| 2026-07-23 | 1,380.00 | 1,422.00 | 1,346.00 | 1,386.00 | 6,930.00 | 19,832 |
| 2026-07-22 | 1,325.00 | 1,421.00 | 1,325.00 | 1,359.00 | 6,795.00 | 24,753 |
| 2026-07-21 | 1,380.00 | 1,381.00 | 1,234.00 | 1,324.00 | 6,620.00 | 50,984 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.