Joosung Corperation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,930.00 | 1,938.00 | 1,844.00 | 1,860.00 | 9,300.00 | 194,588 |
| 2026-04-17 | 1,867.00 | 1,963.00 | 1,681.00 | 1,930.00 | 9,650.00 | 376,010 |
| 2026-04-16 | 2,205.00 | 2,240.00 | 1,810.00 | 1,867.00 | 9,335.00 | 1,128,583 |
| 2026-04-15 | 2,500.00 | 2,850.00 | 2,205.00 | 2,330.00 | 11,650.00 | 4,567,385 |
| 2026-04-14 | 2,310.00 | 2,310.00 | 2,080.00 | 2,310.00 | 11,550.00 | 1,690,906 |
| 2026-04-13 | 1,497.00 | 1,778.00 | 1,426.00 | 1,778.00 | 8,890.00 | 962,297 |
| 2026-04-10 | 1,238.00 | 1,445.00 | 1,220.00 | 1,368.00 | 6,840.00 | 856,408 |
| 2026-04-09 | 1,287.00 | 1,290.00 | 1,198.00 | 1,220.00 | 6,100.00 | 67,622 |
| 2026-04-08 | 1,279.00 | 1,329.00 | 1,200.00 | 1,283.00 | 6,415.00 | 161,019 |
| 2026-04-07 | 1,303.00 | 1,307.00 | 1,175.00 | 1,207.00 | 6,035.00 | 151,971 |
| 2026-04-06 | 1,270.00 | 1,350.00 | 1,244.00 | 1,299.00 | 6,495.00 | 201,920 |
| 2026-04-03 | 1,279.00 | 1,322.00 | 1,244.00 | 1,270.00 | 6,350.00 | 137,777 |
| 2026-04-02 | 1,350.00 | 1,375.00 | 1,238.00 | 1,246.00 | 6,230.00 | 162,328 |
| 2026-04-01 | 1,341.00 | 1,372.00 | 1,251.00 | 1,343.00 | 6,715.00 | 199,877 |
| 2026-03-31 | 1,290.00 | 1,330.00 | 1,263.00 | 1,275.00 | 6,375.00 | 107,566 |
| 2026-03-30 | 1,300.00 | 1,388.00 | 1,242.00 | 1,308.00 | 6,540.00 | 160,415 |
| 2026-03-27 | 1,250.00 | 1,450.00 | 1,246.00 | 1,295.00 | 6,475.00 | 499,656 |
| 2026-03-26 | 1,420.00 | 1,420.00 | 1,250.00 | 1,295.00 | 6,475.00 | 212,896 |
| 2026-03-25 | 1,350.00 | 1,480.00 | 1,273.00 | 1,350.00 | 6,750.00 | 724,569 |
| 2026-03-24 | 1,401.00 | 1,500.00 | 1,202.00 | 1,262.00 | 6,310.00 | 697,598 |
| 2026-03-23 | 1,280.00 | 1,570.00 | 1,156.00 | 1,357.00 | 6,785.00 | 3,462,828 |
| 2026-03-20 | 943.00 | 1,225.00 | 934.00 | 1,225.00 | 6,125.00 | 1,271,426 |
| 2026-03-19 | 910.00 | 970.00 | 900.00 | 943.00 | 4,715.00 | 110,370 |
| 2026-03-18 | 890.00 | 917.00 | 890.00 | 910.00 | 4,550.00 | 48,464 |
| 2026-03-17 | 915.00 | 915.00 | 884.00 | 890.00 | 4,450.00 | 32,609 |
| 2026-03-16 | 890.00 | 918.00 | 866.00 | 901.00 | 4,505.00 | 57,373 |
| 2026-03-13 | 890.00 | 928.00 | 825.00 | 890.00 | 4,450.00 | 89,544 |
| 2026-03-12 | 848.00 | 930.00 | 817.00 | 889.00 | 4,445.00 | 287,680 |
| 2026-03-11 | 819.00 | 859.00 | 803.00 | 850.00 | 4,250.00 | 128,604 |
| 2026-03-10 | 799.00 | 815.00 | 798.00 | 808.00 | 4,040.00 | 43,557 |
| 2026-03-09 | 799.00 | 799.00 | 751.00 | 794.00 | 3,970.00 | 37,687 |
| 2026-03-06 | 797.00 | 808.00 | 780.00 | 799.00 | 3,995.00 | 19,388 |
| 2026-03-05 | 728.00 | 798.00 | 728.00 | 798.00 | 3,990.00 | 18,583 |
| 2026-03-04 | 799.00 | 799.00 | 702.00 | 712.00 | 3,560.00 | 58,684 |
| 2026-03-03 | 795.00 | 810.00 | 751.00 | 782.00 | 3,910.00 | 56,143 |
| 2026-02-27 | 812.00 | 819.00 | 791.00 | 805.00 | 4,025.00 | 37,880 |
| 2026-02-26 | 820.00 | 820.00 | 797.00 | 812.00 | 4,060.00 | 37,298 |
| 2026-02-25 | 813.00 | 815.00 | 802.00 | 806.00 | 4,030.00 | 27,167 |
| 2026-02-24 | 805.00 | 815.00 | 793.00 | 813.00 | 4,065.00 | 24,731 |
| 2026-02-23 | 811.00 | 816.00 | 797.00 | 806.00 | 4,030.00 | 41,356 |
| 2026-02-20 | 787.00 | 828.00 | 775.00 | 811.00 | 4,055.00 | 101,744 |
| 2026-02-19 | 801.00 | 802.00 | 783.00 | 787.00 | 3,935.00 | 44,785 |
| 2026-02-13 | 804.00 | 814.00 | 796.00 | 800.00 | 4,000.00 | 41,524 |
| 2026-02-12 | 810.00 | 815.00 | 798.00 | 814.00 | 4,070.00 | 46,643 |
| 2026-02-11 | 819.00 | 819.00 | 796.00 | 804.00 | 4,020.00 | 85,950 |
| 2026-02-10 | 817.00 | 822.00 | 809.00 | 814.00 | 4,070.00 | 9,339 |
| 2026-02-09 | 816.00 | 825.00 | 809.00 | 814.00 | 4,070.00 | 13,894 |
| 2026-02-06 | 835.00 | 835.00 | 795.00 | 805.00 | 4,025.00 | 36,331 |
| 2026-02-05 | 855.00 | 856.00 | 814.00 | 822.00 | 4,110.00 | 37,726 |
| 2026-02-04 | 830.00 | 858.00 | 821.00 | 855.00 | 4,275.00 | 53,865 |
| 2026-02-03 | 817.00 | 834.00 | 811.00 | 831.00 | 4,155.00 | 28,442 |
| 2026-02-02 | 837.00 | 847.00 | 813.00 | 817.00 | 4,085.00 | 41,060 |
| 2026-01-30 | 854.00 | 854.00 | 830.00 | 837.00 | 4,185.00 | 54,337 |
| 2026-01-29 | 852.00 | 877.00 | 839.00 | 854.00 | 4,270.00 | 48,595 |
| 2026-01-28 | 920.00 | 920.00 | 835.00 | 851.00 | 4,255.00 | 63,481 |
| 2026-01-27 | 880.00 | 950.00 | 824.00 | 850.00 | 4,250.00 | 196,094 |
| 2026-01-26 | 815.00 | 821.00 | 810.00 | 820.00 | 4,100.00 | 60,222 |
| 2026-01-23 | 814.00 | 817.00 | 805.00 | 815.00 | 4,075.00 | 29,389 |
| 2026-01-22 | 814.00 | 824.00 | 812.00 | 814.00 | 4,070.00 | 16,592 |
| 2026-01-21 | 830.00 | 841.00 | 802.00 | 814.00 | 4,070.00 | 30,788 |
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.