Joosung Corperation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,010.00 | 1,027.00 | 999.00 | 1,005.00 | 5,025.00 | 28,076 |
| 2025-10-22 | 1,029.00 | 1,035.00 | 1,011.00 | 1,014.00 | 5,070.00 | 15,838 |
| 2025-10-21 | 1,023.00 | 1,045.00 | 1,010.00 | 1,028.00 | 5,140.00 | 40,170 |
| 2025-10-20 | 1,022.00 | 1,033.00 | 1,009.00 | 1,022.00 | 5,110.00 | 31,531 |
| 2025-10-17 | 1,025.00 | 1,059.00 | 1,018.00 | 1,022.00 | 5,110.00 | 39,605 |
| 2025-10-16 | 1,079.00 | 1,079.00 | 1,030.00 | 1,030.00 | 5,150.00 | 31,475 |
| 2025-10-15 | 1,067.00 | 1,093.00 | 1,047.00 | 1,055.00 | 5,275.00 | 51,450 |
| 2025-10-14 | 1,078.00 | 1,083.00 | 1,040.00 | 1,067.00 | 5,335.00 | 50,970 |
| 2025-10-13 | 1,022.00 | 1,080.00 | 1,005.00 | 1,078.00 | 5,390.00 | 41,633 |
| 2025-10-10 | 1,042.00 | 1,050.00 | 1,008.00 | 1,021.00 | 5,105.00 | 92,285 |
| 2025-10-02 | 1,050.00 | 1,067.00 | 1,024.00 | 1,034.00 | 5,170.00 | 57,035 |
| 2025-10-01 | 1,049.00 | 1,068.00 | 1,015.00 | 1,054.00 | 5,270.00 | 42,613 |
| 2025-09-30 | 1,085.00 | 1,088.00 | 1,020.00 | 1,029.00 | 5,145.00 | 87,905 |
| 2025-09-29 | 1,094.00 | 1,094.00 | 1,063.00 | 1,085.00 | 5,425.00 | 73,797 |
| 2025-09-26 | 1,100.00 | 1,100.00 | 1,050.00 | 1,095.00 | 5,475.00 | 78,376 |
| 2025-09-25 | 1,049.00 | 1,131.00 | 1,038.00 | 1,097.00 | 5,485.00 | 255,392 |
| 2025-09-24 | 1,021.00 | 1,089.00 | 999.00 | 1,057.00 | 5,285.00 | 172,114 |
| 2025-09-23 | 991.00 | 1,040.00 | 984.00 | 1,019.00 | 5,095.00 | 160,022 |
| 2025-09-22 | 917.00 | 1,095.00 | 907.00 | 1,009.00 | 5,045.00 | 991,877 |
| 2025-09-19 | 887.00 | 887.00 | 887.00 | 887.00 | 4,435.00 | 0 |
| 2025-09-18 | 886.00 | 896.00 | 870.00 | 887.00 | 4,435.00 | 36,940 |
| 2025-09-17 | 891.00 | 892.00 | 874.00 | 886.00 | 4,430.00 | 8,500 |
| 2025-09-16 | 890.00 | 895.00 | 882.00 | 890.00 | 4,450.00 | 34,995 |
| 2025-09-15 | 887.00 | 893.00 | 875.00 | 892.00 | 4,460.00 | 17,620 |
| 2025-09-12 | 885.00 | 891.00 | 878.00 | 887.00 | 4,435.00 | 25,572 |
| 2025-09-11 | 896.00 | 896.00 | 876.00 | 884.00 | 4,420.00 | 13,063 |
| 2025-09-10 | 873.00 | 894.00 | 865.00 | 892.00 | 4,460.00 | 31,080 |
| 2025-09-09 | 880.00 | 883.00 | 863.00 | 873.00 | 4,365.00 | 19,852 |
| 2025-09-08 | 890.00 | 891.00 | 873.00 | 882.00 | 4,410.00 | 14,384 |
| 2025-09-05 | 894.00 | 900.00 | 871.00 | 891.00 | 4,455.00 | 25,633 |
| 2025-09-04 | 862.00 | 897.00 | 861.00 | 885.00 | 4,425.00 | 30,124 |
| 2025-09-03 | 879.00 | 879.00 | 849.00 | 861.00 | 4,305.00 | 18,746 |
| 2025-09-02 | 854.00 | 870.00 | 850.00 | 869.00 | 4,345.00 | 13,541 |
| 2025-09-01 | 870.00 | 884.00 | 825.00 | 854.00 | 4,270.00 | 32,678 |
| 2025-08-29 | 907.00 | 907.00 | 870.00 | 879.00 | 4,395.00 | 29,155 |
| 2025-08-28 | 881.00 | 905.00 | 865.00 | 899.00 | 4,495.00 | 34,533 |
| 2025-08-27 | 882.00 | 885.00 | 875.00 | 877.00 | 4,385.00 | 15,282 |
| 2025-08-26 | 891.00 | 906.00 | 870.00 | 881.00 | 4,405.00 | 23,132 |
| 2025-08-25 | 902.00 | 915.00 | 888.00 | 892.00 | 4,460.00 | 19,278 |
| 2025-08-22 | 900.00 | 920.00 | 895.00 | 901.00 | 4,505.00 | 16,038 |
| 2025-08-21 | 900.00 | 905.00 | 888.00 | 900.00 | 4,500.00 | 18,182 |
| 2025-08-20 | 887.00 | 910.00 | 868.00 | 899.00 | 4,495.00 | 26,103 |
| 2025-08-19 | 932.00 | 957.00 | 890.00 | 891.00 | 4,455.00 | 52,880 |
| 2025-08-18 | 918.00 | 985.00 | 879.00 | 932.00 | 4,660.00 | 191,437 |
| 2025-08-14 | 888.00 | 939.00 | 857.00 | 918.00 | 4,590.00 | 137,809 |
| 2025-08-13 | 865.00 | 888.00 | 860.00 | 888.00 | 4,440.00 | 36,497 |
| 2025-08-12 | 876.00 | 889.00 | 854.00 | 864.00 | 4,320.00 | 55,746 |
| 2025-08-11 | 839.00 | 888.00 | 834.00 | 876.00 | 4,380.00 | 66,679 |
| 2025-08-08 | 842.00 | 847.00 | 835.00 | 839.00 | 4,195.00 | 23,021 |
| 2025-08-07 | 827.00 | 850.00 | 827.00 | 842.00 | 4,210.00 | 41,106 |
| 2025-08-06 | 842.00 | 855.00 | 782.00 | 835.00 | 4,175.00 | 42,675 |
| 2025-08-05 | 828.00 | 853.00 | 819.00 | 842.00 | 4,210.00 | 85,098 |
| 2025-08-04 | 823.00 | 833.00 | 804.00 | 828.00 | 4,140.00 | 18,822 |
| 2025-08-01 | 849.00 | 859.00 | 816.00 | 824.00 | 4,120.00 | 65,401 |
| 2025-07-31 | 824.00 | 870.00 | 762.00 | 848.00 | 4,240.00 | 106,169 |
| 2025-07-30 | 810.00 | 965.00 | 795.00 | 825.00 | 4,125.00 | 643,859 |
| 2025-07-29 | 823.00 | 831.00 | 800.00 | 811.00 | 4,055.00 | 27,852 |
| 2025-07-28 | 815.00 | 828.00 | 808.00 | 823.00 | 4,115.00 | 14,458 |
| 2025-07-25 | 818.00 | 820.00 | 813.00 | 816.00 | 4,080.00 | 16,948 |
| 2025-07-24 | 826.00 | 838.00 | 797.00 | 820.00 | 4,100.00 | 46,908 |
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.