Joosung Corperation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,213.00 | 1,274.00 | 1,173.00 | 1,197.00 | 5,985.00 | 588,977 |
| 2025-04-23 | 1,075.00 | 1,212.00 | 1,058.00 | 1,173.00 | 5,865.00 | 797,266 |
| 2025-04-22 | 1,143.00 | 1,350.00 | 1,070.00 | 1,073.00 | 5,365.00 | 1,933,970 |
| 2025-04-21 | 929.00 | 1,148.00 | 921.00 | 1,135.00 | 5,675.00 | 1,966,262 |
| 2025-04-18 | 953.00 | 977.00 | 890.00 | 921.00 | 4,605.00 | 449,036 |
| 2025-04-17 | 1,070.00 | 1,145.00 | 960.00 | 960.00 | 4,800.00 | 2,375,850 |
| 2025-04-16 | 797.00 | 1,012.00 | 788.00 | 1,012.00 | 5,060.00 | 2,196,825 |
| 2025-04-15 | 756.00 | 784.00 | 751.00 | 779.00 | 3,895.00 | 185,724 |
| 2025-04-14 | 746.00 | 816.00 | 746.00 | 756.00 | 3,780.00 | 237,714 |
| 2025-04-11 | 753.00 | 789.00 | 739.00 | 753.00 | 3,765.00 | 163,555 |
| 2025-04-10 | 800.00 | 823.00 | 752.00 | 760.00 | 3,800.00 | 209,242 |
| 2025-04-09 | 763.00 | 763.00 | 714.00 | 747.00 | 3,735.00 | 165,721 |
| 2025-04-08 | 801.00 | 830.00 | 750.00 | 759.00 | 3,795.00 | 273,230 |
| 2025-04-07 | 880.00 | 894.00 | 778.00 | 790.00 | 3,950.00 | 319,536 |
| 2025-04-04 | 900.00 | 957.00 | 872.00 | 918.00 | 4,590.00 | 361,704 |
| 2025-04-03 | 985.00 | 1,000.00 | 909.00 | 926.00 | 4,630.00 | 338,977 |
| 2025-04-02 | 1,067.00 | 1,078.00 | 985.00 | 994.00 | 4,970.00 | 504,719 |
| 2025-04-01 | 1,047.00 | 1,196.00 | 1,009.00 | 1,047.00 | 5,235.00 | 1,161,908 |
| 2025-03-31 | 1,276.00 | 1,327.00 | 1,037.00 | 1,053.00 | 5,265.00 | 1,372,663 |
| 2025-03-28 | 1,383.00 | 1,479.00 | 1,280.00 | 1,280.00 | 6,400.00 | 1,068,486 |
| 2025-03-27 | 1,515.00 | 1,660.00 | 1,423.00 | 1,423.00 | 7,115.00 | 3,366,499 |
| 2025-03-26 | 1,185.00 | 1,540.00 | 867.00 | 1,443.00 | 7,215.00 | 11,502,498 |
| 2025-03-25 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-24 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-21 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-20 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-19 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-18 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-17 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-14 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-13 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-12 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-11 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-10 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-07 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-06 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-05 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-03-04 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-28 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-27 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-26 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-25 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-24 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-21 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-20 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-19 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-18 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-17 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-14 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-13 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-12 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-11 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-10 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-07 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-06 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-05 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-04 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-02-03 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-01-31 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
| 2025-01-24 | 2,337.53 | 2,337.53 | 2,337.53 | 2,337.53 | 11,687.66 | 0 |
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.