Joosung Corperation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 826.00 | 838.00 | 797.00 | 820.00 | 4,100.00 | 46,908 |
| 2025-07-23 | 826.00 | 837.00 | 821.00 | 826.00 | 4,130.00 | 26,955 |
| 2025-07-22 | 835.00 | 843.00 | 824.00 | 826.00 | 4,130.00 | 34,612 |
| 2025-07-21 | 842.00 | 856.00 | 820.00 | 835.00 | 4,175.00 | 22,601 |
| 2025-07-18 | 842.00 | 861.00 | 835.00 | 843.00 | 4,215.00 | 30,683 |
| 2025-07-17 | 850.00 | 854.00 | 829.00 | 845.00 | 4,225.00 | 48,636 |
| 2025-07-16 | 864.00 | 874.00 | 843.00 | 850.00 | 4,250.00 | 52,788 |
| 2025-07-15 | 860.00 | 875.00 | 858.00 | 864.00 | 4,320.00 | 27,843 |
| 2025-07-14 | 874.00 | 895.00 | 864.00 | 870.00 | 4,350.00 | 21,456 |
| 2025-07-11 | 853.00 | 895.00 | 853.00 | 874.00 | 4,370.00 | 29,522 |
| 2025-07-10 | 852.00 | 870.00 | 849.00 | 860.00 | 4,300.00 | 22,798 |
| 2025-07-09 | 869.00 | 869.00 | 840.00 | 849.00 | 4,245.00 | 95,199 |
| 2025-07-08 | 854.00 | 865.00 | 844.00 | 856.00 | 4,280.00 | 35,084 |
| 2025-07-07 | 840.00 | 868.00 | 830.00 | 855.00 | 4,275.00 | 18,737 |
| 2025-07-04 | 870.00 | 879.00 | 839.00 | 840.00 | 4,200.00 | 33,281 |
| 2025-07-03 | 848.00 | 898.00 | 831.00 | 869.00 | 4,345.00 | 60,713 |
| 2025-07-02 | 833.00 | 847.00 | 820.00 | 844.00 | 4,220.00 | 29,649 |
| 2025-07-01 | 827.00 | 840.00 | 800.00 | 825.00 | 4,125.00 | 53,962 |
| 2025-06-30 | 842.00 | 843.00 | 820.00 | 827.00 | 4,135.00 | 39,007 |
| 2025-06-27 | 854.00 | 863.00 | 837.00 | 843.00 | 4,215.00 | 26,874 |
| 2025-06-26 | 885.00 | 885.00 | 850.00 | 854.00 | 4,270.00 | 54,909 |
| 2025-06-25 | 882.00 | 895.00 | 859.00 | 884.00 | 4,420.00 | 54,846 |
| 2025-06-24 | 835.00 | 909.00 | 835.00 | 882.00 | 4,410.00 | 70,360 |
| 2025-06-23 | 882.00 | 890.00 | 827.00 | 827.00 | 4,135.00 | 112,312 |
| 2025-06-20 | 881.00 | 905.00 | 864.00 | 890.00 | 4,450.00 | 53,709 |
| 2025-06-19 | 900.00 | 905.00 | 880.00 | 881.00 | 4,405.00 | 57,486 |
| 2025-06-18 | 916.00 | 922.00 | 893.00 | 900.00 | 4,500.00 | 66,160 |
| 2025-06-17 | 919.00 | 931.00 | 900.00 | 910.00 | 4,550.00 | 84,674 |
| 2025-06-16 | 928.00 | 933.00 | 899.00 | 919.00 | 4,595.00 | 48,649 |
| 2025-06-13 | 958.00 | 958.00 | 908.00 | 919.00 | 4,595.00 | 105,516 |
| 2025-06-12 | 938.00 | 975.00 | 934.00 | 958.00 | 4,790.00 | 94,677 |
| 2025-06-11 | 954.00 | 955.00 | 933.00 | 938.00 | 4,690.00 | 36,214 |
| 2025-06-10 | 935.00 | 955.00 | 930.00 | 954.00 | 4,770.00 | 61,717 |
| 2025-06-09 | 934.00 | 952.00 | 929.00 | 935.00 | 4,675.00 | 49,680 |
| 2025-06-05 | 919.00 | 955.00 | 917.00 | 934.00 | 4,670.00 | 66,530 |
| 2025-06-04 | 925.00 | 938.00 | 916.00 | 919.00 | 4,595.00 | 31,944 |
| 2025-06-02 | 917.00 | 935.00 | 917.00 | 925.00 | 4,625.00 | 39,023 |
| 2025-05-30 | 932.00 | 941.00 | 923.00 | 923.00 | 4,615.00 | 29,131 |
| 2025-05-29 | 932.00 | 936.00 | 920.00 | 932.00 | 4,660.00 | 32,125 |
| 2025-05-28 | 936.00 | 942.00 | 923.00 | 933.00 | 4,665.00 | 35,734 |
| 2025-05-27 | 933.00 | 967.00 | 921.00 | 936.00 | 4,680.00 | 53,505 |
| 2025-05-26 | 939.00 | 950.00 | 920.00 | 935.00 | 4,675.00 | 48,037 |
| 2025-05-23 | 986.00 | 986.00 | 941.00 | 948.00 | 4,740.00 | 58,137 |
| 2025-05-22 | 977.00 | 998.00 | 933.00 | 970.00 | 4,850.00 | 80,834 |
| 2025-05-21 | 938.00 | 991.00 | 928.00 | 977.00 | 4,885.00 | 163,791 |
| 2025-05-20 | 962.00 | 980.00 | 923.00 | 938.00 | 4,690.00 | 84,404 |
| 2025-05-19 | 929.00 | 990.00 | 916.00 | 962.00 | 4,810.00 | 98,008 |
| 2025-05-16 | 981.00 | 981.00 | 917.00 | 929.00 | 4,645.00 | 90,493 |
| 2025-05-15 | 981.00 | 981.00 | 950.00 | 966.00 | 4,830.00 | 61,991 |
| 2025-05-14 | 978.00 | 990.00 | 950.00 | 981.00 | 4,905.00 | 70,774 |
| 2025-05-13 | 989.00 | 989.00 | 965.00 | 978.00 | 4,890.00 | 59,334 |
| 2025-05-12 | 998.00 | 1,009.00 | 982.00 | 989.00 | 4,945.00 | 55,727 |
| 2025-05-09 | 1,002.00 | 1,029.00 | 963.00 | 998.00 | 4,990.00 | 115,359 |
| 2025-05-08 | 1,010.00 | 1,027.00 | 999.00 | 1,004.00 | 5,020.00 | 65,371 |
| 2025-05-07 | 1,002.00 | 1,049.00 | 990.00 | 1,010.00 | 5,050.00 | 73,268 |
| 2025-05-02 | 1,001.00 | 1,021.00 | 968.00 | 1,010.00 | 5,050.00 | 113,114 |
| 2025-04-30 | 1,032.00 | 1,035.00 | 961.00 | 1,005.00 | 5,025.00 | 152,771 |
| 2025-04-29 | 1,090.00 | 1,112.00 | 1,020.00 | 1,031.00 | 5,155.00 | 185,056 |
| 2025-04-28 | 1,150.00 | 1,150.00 | 1,080.00 | 1,093.00 | 5,465.00 | 162,646 |
| 2025-04-25 | 1,196.00 | 1,210.00 | 1,146.00 | 1,182.00 | 5,910.00 | 193,846 |
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.