Joosung Corperation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 825.00 | 830.00 | 815.00 | 821.00 | 4,105.00 | 18,026 |
| 2026-01-19 | 818.00 | 830.00 | 813.00 | 825.00 | 4,125.00 | 25,219 |
| 2026-01-16 | 816.00 | 829.00 | 811.00 | 825.00 | 4,125.00 | 22,364 |
| 2026-01-15 | 814.00 | 817.00 | 809.00 | 816.00 | 4,080.00 | 7,125 |
| 2026-01-14 | 816.00 | 830.00 | 807.00 | 814.00 | 4,070.00 | 28,303 |
| 2026-01-13 | 812.00 | 827.00 | 804.00 | 815.00 | 4,075.00 | 8,617 |
| 2026-01-12 | 830.00 | 830.00 | 801.00 | 812.00 | 4,060.00 | 7,760 |
| 2026-01-09 | 818.00 | 824.00 | 810.00 | 822.00 | 4,110.00 | 16,117 |
| 2026-01-08 | 822.00 | 830.00 | 795.00 | 818.00 | 4,090.00 | 26,077 |
| 2026-01-07 | 817.00 | 817.00 | 795.00 | 810.00 | 4,050.00 | 13,514 |
| 2026-01-06 | 815.00 | 825.00 | 812.00 | 817.00 | 4,085.00 | 17,383 |
| 2026-01-05 | 800.00 | 818.00 | 792.00 | 815.00 | 4,075.00 | 24,961 |
| 2026-01-02 | 798.00 | 812.00 | 791.00 | 800.00 | 4,000.00 | 13,935 |
| 2025-12-30 | 802.00 | 811.00 | 783.00 | 792.00 | 3,960.00 | 19,326 |
| 2025-12-29 | 806.00 | 816.00 | 787.00 | 802.00 | 4,010.00 | 16,238 |
| 2025-12-26 | 819.00 | 831.00 | 777.00 | 806.00 | 4,030.00 | 21,628 |
| 2025-12-24 | 809.00 | 820.00 | 801.00 | 819.00 | 4,095.00 | 12,516 |
| 2025-12-23 | 813.00 | 813.00 | 801.00 | 803.00 | 4,015.00 | 9,540 |
| 2025-12-22 | 812.00 | 835.00 | 802.00 | 813.00 | 4,065.00 | 12,843 |
| 2025-12-19 | 814.00 | 822.00 | 800.00 | 812.00 | 4,060.00 | 10,272 |
| 2025-12-18 | 823.00 | 825.00 | 810.00 | 816.00 | 4,080.00 | 10,928 |
| 2025-12-17 | 815.00 | 827.00 | 808.00 | 823.00 | 4,115.00 | 14,074 |
| 2025-12-16 | 831.00 | 831.00 | 815.00 | 815.00 | 4,075.00 | 19,034 |
| 2025-12-15 | 846.00 | 855.00 | 820.00 | 831.00 | 4,155.00 | 14,824 |
| 2025-12-12 | 841.00 | 846.00 | 829.00 | 834.00 | 4,170.00 | 10,370 |
| 2025-12-11 | 839.00 | 855.00 | 839.00 | 840.00 | 4,200.00 | 29,296 |
| 2025-12-10 | 842.00 | 850.00 | 835.00 | 839.00 | 4,195.00 | 10,815 |
| 2025-12-09 | 858.00 | 864.00 | 841.00 | 845.00 | 4,225.00 | 11,703 |
| 2025-12-08 | 875.00 | 875.00 | 835.00 | 858.00 | 4,290.00 | 16,074 |
| 2025-12-05 | 900.00 | 908.00 | 856.00 | 863.00 | 4,315.00 | 19,724 |
| 2025-12-04 | 888.00 | 919.00 | 865.00 | 879.00 | 4,395.00 | 16,666 |
| 2025-12-03 | 853.00 | 890.00 | 846.00 | 888.00 | 4,440.00 | 33,334 |
| 2025-12-02 | 860.00 | 860.00 | 845.00 | 853.00 | 4,265.00 | 9,606 |
| 2025-12-01 | 865.00 | 865.00 | 848.00 | 850.00 | 4,250.00 | 13,894 |
| 2025-11-28 | 850.00 | 855.00 | 844.00 | 855.00 | 4,275.00 | 15,491 |
| 2025-11-27 | 839.00 | 850.00 | 808.00 | 850.00 | 4,250.00 | 23,976 |
| 2025-11-26 | 860.00 | 860.00 | 820.00 | 839.00 | 4,195.00 | 12,433 |
| 2025-11-25 | 846.00 | 865.00 | 833.00 | 845.00 | 4,225.00 | 23,230 |
| 2025-11-24 | 823.00 | 985.00 | 803.00 | 846.00 | 4,230.00 | 214,307 |
| 2025-11-21 | 867.00 | 867.00 | 816.00 | 823.00 | 4,115.00 | 11,425 |
| 2025-11-20 | 874.00 | 874.00 | 843.00 | 848.00 | 4,240.00 | 8,427 |
| 2025-11-19 | 845.00 | 854.00 | 801.00 | 846.00 | 4,230.00 | 22,240 |
| 2025-11-18 | 846.00 | 873.00 | 838.00 | 846.00 | 4,230.00 | 27,405 |
| 2025-11-17 | 895.00 | 895.00 | 835.00 | 847.00 | 4,235.00 | 47,173 |
| 2025-11-14 | 896.00 | 900.00 | 875.00 | 878.00 | 4,390.00 | 15,188 |
| 2025-11-13 | 915.00 | 927.00 | 894.00 | 897.00 | 4,485.00 | 31,594 |
| 2025-11-12 | 939.00 | 939.00 | 901.00 | 927.00 | 4,635.00 | 16,568 |
| 2025-11-11 | 916.00 | 950.00 | 895.00 | 901.00 | 4,505.00 | 23,256 |
| 2025-11-10 | 908.00 | 923.00 | 893.00 | 916.00 | 4,580.00 | 12,825 |
| 2025-11-07 | 950.00 | 950.00 | 888.00 | 908.00 | 4,540.00 | 15,894 |
| 2025-11-06 | 904.00 | 921.00 | 888.00 | 909.00 | 4,545.00 | 27,512 |
| 2025-11-05 | 920.00 | 945.00 | 890.00 | 904.00 | 4,520.00 | 31,076 |
| 2025-11-04 | 936.00 | 950.00 | 918.00 | 920.00 | 4,600.00 | 36,546 |
| 2025-11-03 | 922.00 | 944.00 | 920.00 | 936.00 | 4,680.00 | 28,580 |
| 2025-10-31 | 930.00 | 960.00 | 919.00 | 923.00 | 4,615.00 | 70,524 |
| 2025-10-30 | 958.00 | 970.00 | 920.00 | 935.00 | 4,675.00 | 49,763 |
| 2025-10-29 | 985.00 | 992.00 | 949.00 | 958.00 | 4,790.00 | 43,173 |
| 2025-10-28 | 988.00 | 1,002.00 | 965.00 | 985.00 | 4,925.00 | 38,631 |
| 2025-10-27 | 1,007.00 | 1,046.00 | 979.00 | 988.00 | 4,940.00 | 66,437 |
| 2025-10-24 | 1,005.00 | 1,020.00 | 995.00 | 1,007.00 | 5,035.00 | 31,636 |
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.