Joosung Corperation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,415.00 | 1,474.00 | 1,262.00 | 1,313.00 | 6,565.00 | 66,263 |
| 2026-07-16 | 1,496.00 | 1,496.00 | 1,400.00 | 1,415.00 | 7,075.00 | 30,313 |
| 2026-07-15 | 1,458.00 | 1,548.00 | 1,457.00 | 1,510.00 | 7,550.00 | 43,097 |
| 2026-07-14 | 1,504.00 | 1,536.00 | 1,420.00 | 1,452.00 | 7,260.00 | 37,482 |
| 2026-07-13 | 1,700.00 | 1,700.00 | 1,505.00 | 1,511.00 | 7,555.00 | 116,148 |
| 2026-07-10 | 1,500.00 | 1,790.00 | 1,500.00 | 1,680.00 | 8,400.00 | 764,210 |
| 2026-07-09 | 1,422.00 | 1,422.00 | 1,264.00 | 1,380.00 | 6,900.00 | 96,697 |
| 2026-07-08 | 1,374.00 | 1,437.00 | 1,261.00 | 1,300.00 | 6,500.00 | 98,749 |
| 2026-07-07 | 1,500.00 | 1,545.00 | 1,400.00 | 1,439.00 | 7,195.00 | 66,353 |
| 2026-07-06 | 1,527.00 | 1,613.00 | 1,462.00 | 1,495.00 | 7,475.00 | 55,098 |
| 2026-07-03 | 1,578.00 | 1,595.00 | 1,476.00 | 1,517.00 | 7,585.00 | 47,959 |
| 2026-07-02 | 1,704.00 | 1,750.00 | 1,586.00 | 1,595.00 | 7,975.00 | 72,651 |
| 2026-07-01 | 1,613.00 | 1,720.00 | 1,563.00 | 1,704.00 | 8,520.00 | 73,198 |
| 2026-06-30 | 1,636.00 | 1,636.00 | 1,532.00 | 1,590.00 | 7,950.00 | 28,636 |
| 2026-06-29 | 1,592.00 | 1,630.00 | 1,517.00 | 1,557.00 | 7,785.00 | 70,421 |
| 2026-06-26 | 1,531.00 | 1,657.00 | 1,490.00 | 1,592.00 | 7,960.00 | 111,127 |
| 2026-06-25 | 1,722.00 | 1,754.00 | 1,502.00 | 1,531.00 | 7,655.00 | 91,680 |
| 2026-06-24 | 1,658.00 | 1,784.00 | 1,620.00 | 1,721.00 | 8,605.00 | 97,291 |
| 2026-06-23 | 1,705.00 | 1,830.00 | 1,601.00 | 1,610.00 | 8,050.00 | 188,007 |
| 2026-06-22 | 1,650.00 | 1,801.00 | 1,600.00 | 1,701.00 | 8,505.00 | 133,266 |
| 2026-06-19 | 1,550.00 | 1,650.00 | 1,517.00 | 1,650.00 | 8,250.00 | 114,529 |
| 2026-06-18 | 1,604.00 | 1,607.00 | 1,515.00 | 1,561.00 | 7,805.00 | 47,685 |
| 2026-06-17 | 1,530.00 | 1,850.00 | 1,530.00 | 1,603.00 | 8,015.00 | 240,683 |
| 2026-06-16 | 1,490.00 | 1,550.00 | 1,462.00 | 1,530.00 | 7,650.00 | 59,973 |
| 2026-06-15 | 1,504.00 | 1,563.00 | 1,428.00 | 1,490.00 | 7,450.00 | 31,444 |
| 2026-06-12 | 1,525.00 | 1,597.00 | 1,473.00 | 1,500.00 | 7,500.00 | 63,121 |
| 2026-06-11 | 1,503.00 | 1,550.00 | 1,470.00 | 1,512.00 | 7,560.00 | 57,993 |
| 2026-06-10 | 1,704.00 | 1,706.00 | 1,479.00 | 1,503.00 | 7,515.00 | 163 |
| 2026-06-09 | 1,627.00 | 1,816.00 | 1,617.00 | 1,722.00 | 8,610.00 | 129,455 |
| 2026-06-08 | 1,679.00 | 1,748.00 | 1,605.00 | 1,617.00 | 8,085.00 | 110,554 |
| 2026-06-05 | 1,767.00 | 1,837.00 | 1,616.00 | 1,815.00 | 9,075.00 | 250,065 |
| 2026-06-04 | 1,702.00 | 1,865.00 | 1,627.00 | 1,767.00 | 8,835.00 | 387,332 |
| 2026-06-02 | 1,630.00 | 1,676.00 | 1,517.00 | 1,660.00 | 8,300.00 | 263,856 |
| 2026-06-01 | 1,371.00 | 1,698.00 | 1,348.00 | 1,632.00 | 8,160.00 | 983,435 |
| 2026-05-29 | 1,348.00 | 1,378.00 | 1,256.00 | 1,369.00 | 6,845.00 | 77,967 |
| 2026-05-28 | 1,413.00 | 1,423.00 | 1,298.00 | 1,348.00 | 6,740.00 | 104,484 |
| 2026-05-27 | 1,450.00 | 1,526.00 | 1,395.00 | 1,413.00 | 7,065.00 | 77,385 |
| 2026-05-26 | 1,588.00 | 1,639.00 | 1,510.00 | 1,530.00 | 7,650.00 | 93,260 |
| 2026-05-22 | 1,518.00 | 1,591.00 | 1,515.00 | 1,536.00 | 7,680.00 | 52,837 |
| 2026-05-21 | 1,510.00 | 1,567.00 | 1,427.00 | 1,509.00 | 7,545.00 | 104,603 |
| 2026-05-20 | 1,401.00 | 1,621.00 | 1,380.00 | 1,452.00 | 7,260.00 | 224,775 |
| 2026-05-19 | 1,549.00 | 1,549.00 | 1,415.00 | 1,445.00 | 7,225.00 | 105,163 |
| 2026-05-18 | 1,591.00 | 1,602.00 | 1,452.00 | 1,512.00 | 7,560.00 | 117,330 |
| 2026-05-15 | 1,751.00 | 1,751.00 | 1,561.00 | 1,591.00 | 7,955.00 | 146,223 |
| 2026-05-14 | 1,850.00 | 1,869.00 | 1,711.00 | 1,733.00 | 8,665.00 | 116,110 |
| 2026-05-13 | 1,886.00 | 1,886.00 | 1,751.00 | 1,792.00 | 8,960.00 | 160,050 |
| 2026-05-12 | 1,913.00 | 1,997.00 | 1,770.00 | 1,886.00 | 9,430.00 | 526,020 |
| 2026-05-11 | 1,681.00 | 1,950.00 | 1,660.00 | 1,860.00 | 9,300.00 | 1,018,506 |
| 2026-05-08 | 1,687.00 | 1,790.00 | 1,600.00 | 1,666.00 | 8,330.00 | 133,258 |
| 2026-05-07 | 1,593.00 | 1,900.00 | 1,550.00 | 1,684.00 | 8,420.00 | 981,269 |
| 2026-05-06 | 1,676.00 | 1,690.00 | 1,559.00 | 1,570.00 | 7,850.00 | 163,662 |
| 2026-05-04 | 1,685.00 | 1,800.00 | 1,654.00 | 1,670.00 | 8,350.00 | 215,567 |
| 2026-04-30 | 1,710.00 | 1,754.00 | 1,675.00 | 1,685.00 | 8,425.00 | 83,639 |
| 2026-04-29 | 1,730.00 | 1,742.00 | 1,701.00 | 1,708.00 | 8,540.00 | 70,500 |
| 2026-04-28 | 1,787.00 | 1,793.00 | 1,728.00 | 1,733.00 | 8,665.00 | 68,308 |
| 2026-04-27 | 1,730.00 | 1,793.00 | 1,726.00 | 1,767.00 | 8,835.00 | 111,046 |
| 2026-04-24 | 1,750.00 | 1,774.00 | 1,697.00 | 1,723.00 | 8,615.00 | 74,065 |
| 2026-04-23 | 1,748.00 | 1,832.00 | 1,671.00 | 1,740.00 | 8,700.00 | 205,154 |
| 2026-04-22 | 1,700.00 | 1,930.00 | 1,590.00 | 1,747.00 | 8,735.00 | 642,554 |
| 2026-04-21 | 1,864.00 | 1,886.00 | 1,679.00 | 1,700.00 | 8,500.00 | 305,238 |
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.