Jooyontech Co., Ltd 044380
KRX · South Korea · Electronic Technology
KRW 436.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 436.00 | 0.00% | KRW 436.00 | KRW 436.00 | KRW 436.00 | 0 |
| 2026-10-01 | KRW 436.00 | 0.00% | KRW 436.00 | KRW 436.00 | KRW 436.00 | 0 |
| 2026-09-30 | KRW 436.00 | 0.00% | KRW 436.00 | KRW 436.00 | KRW 436.00 | 0 |
| 2026-09-29 | KRW 436.00 | 0.00% | KRW 436.00 | KRW 436.00 | KRW 436.00 | 0 |
| 2026-09-28 | KRW 436.00 | +7.65% | KRW 405.00 | KRW 520.00 | KRW 365.00 | 1.59M |
| 2026-09-23 | KRW 405.00 | -5.15% | KRW 424.00 | KRW 438.00 | KRW 405.00 | 528.32K |
| 2026-09-22 | KRW 427.00 | -11.78% | KRW 485.00 | KRW 502.00 | KRW 427.00 | 477.29K |
| 2026-09-21 | KRW 484.00 | +0.41% | KRW 482.00 | KRW 545.00 | KRW 482.00 | 754.45K |
| 2026-09-18 | KRW 482.00 | +2.77% | KRW 481.00 | KRW 587.00 | KRW 461.00 | 2.19M |
| 2026-09-17 | KRW 469.00 | -9.28% | KRW 500.00 | KRW 531.00 | KRW 384.00 | 1.78M |
| 2026-09-16 | KRW 517.00 | +4.44% | KRW 495.00 | KRW 598.00 | KRW 494.00 | 1.29M |
| 2026-09-15 | KRW 495.00 | -13.91% | KRW 596.00 | KRW 596.00 | KRW 495.00 | 578.31K |
| 2026-09-14 | KRW 575.00 | -4.80% | KRW 648.00 | KRW 771.00 | KRW 562.00 | 1.75M |
| 2026-09-11 | KRW 604.00 | -11.18% | KRW 677.00 | KRW 677.00 | KRW 560.00 | 955.49K |
| 2026-09-10 | KRW 680.00 | -13.15% | KRW 783.00 | KRW 783.00 | KRW 673.00 | 745.28K |
| 2026-09-09 | KRW 783.00 | -5.55% | KRW 829.00 | KRW 868.00 | KRW 745.00 | 565.63K |
| 2026-09-08 | KRW 829.00 | -10.96% | KRW 920.00 | KRW 936.00 | KRW 829.00 | 528.46K |
| 2026-09-07 | KRW 931.00 | -7.73% | KRW 1,009.00 | KRW 1,009.00 | KRW 842.00 | 650.38K |
| 2026-09-04 | KRW 1,009.00 | -7.00% | KRW 1,075.00 | KRW 1,109.00 | KRW 979.00 | 352.49K |
| 2026-09-03 | KRW 1,085.00 | +0.37% | KRW 1,073.00 | KRW 1,110.00 | KRW 1,061.00 | 165.28K |
| 2026-09-02 | KRW 1,081.00 | -0.28% | KRW 1,050.00 | KRW 1,150.00 | KRW 1,040.00 | 220.95K |
| 2026-09-01 | KRW 1,084.00 | -2.78% | KRW 1,115.00 | KRW 1,190.00 | KRW 1,014.00 | 474.25K |
| 2026-08-31 | KRW 1,115.00 | +20.15% | KRW 928.00 | KRW 1,178.00 | KRW 883.00 | 1.93M |
| 2026-08-28 | KRW 928.00 | +4.74% | KRW 886.00 | KRW 929.00 | KRW 855.00 | 142.89K |
| 2026-08-27 | KRW 886.00 | +5.35% | KRW 841.00 | KRW 905.00 | KRW 816.00 | 129.77K |
| 2026-08-26 | KRW 841.00 | +1.45% | KRW 829.00 | KRW 841.00 | KRW 803.00 | 160.65K |
| 2026-08-25 | KRW 829.00 | 0.00% | KRW 829.00 | KRW 869.00 | KRW 798.00 | 167.98K |
| 2026-08-24 | KRW 829.00 | -2.36% | KRW 849.00 | KRW 849.00 | KRW 805.00 | 105.52K |
| 2026-08-21 | KRW 849.00 | +1.07% | KRW 813.00 | KRW 890.00 | KRW 804.00 | 149.40K |
| 2026-08-20 | KRW 840.00 | -4.98% | KRW 884.00 | KRW 895.00 | KRW 835.00 | 210.16K |
| 2026-08-19 | KRW 884.00 | +2.91% | KRW 861.00 | KRW 900.00 | KRW 830.00 | 135.10K |
| 2026-08-18 | KRW 859.00 | 0.00% | KRW 859.00 | KRW 959.00 | KRW 841.00 | 374.47K |
| 2026-08-14 | KRW 859.00 | +1.54% | KRW 885.00 | KRW 918.00 | KRW 822.00 | 216.34K |
| 2026-08-13 | KRW 846.00 | +1.81% | KRW 831.00 | KRW 880.00 | KRW 814.00 | 195.11K |
| 2026-08-12 | KRW 831.00 | +0.85% | KRW 827.00 | KRW 866.00 | KRW 816.00 | 178.43K |
| 2026-08-11 | KRW 824.00 | +0.49% | KRW 819.00 | KRW 838.00 | KRW 802.00 | 135.68K |
| 2026-08-10 | KRW 820.00 | +4.46% | KRW 788.00 | KRW 831.00 | KRW 785.00 | 149.25K |
| 2026-08-07 | KRW 785.00 | +0.64% | KRW 781.00 | KRW 860.00 | KRW 780.00 | 261.14K |
| 2026-08-06 | KRW 780.00 | 0.00% | KRW 779.00 | KRW 800.00 | KRW 765.00 | 102.98K |
| 2026-08-05 | KRW 780.00 | -6.59% | KRW 835.00 | KRW 850.00 | KRW 780.00 | 326.63K |
| 2026-08-04 | KRW 835.00 | +5.03% | KRW 795.00 | KRW 889.00 | KRW 788.00 | 594.43K |
| 2026-08-03 | KRW 795.00 | +4.33% | KRW 752.00 | KRW 859.00 | KRW 741.00 | 403.39K |
| 2026-07-31 | KRW 762.00 | +3.96% | KRW 739.00 | KRW 783.00 | KRW 706.00 | 323.43K |
| 2026-07-30 | KRW 733.00 | -8.26% | KRW 800.00 | KRW 836.00 | KRW 724.00 | 243.75K |
| 2026-07-29 | KRW 799.00 | -5.56% | KRW 845.00 | KRW 890.00 | KRW 734.00 | 274.13K |
| 2026-07-28 | KRW 846.00 | -6.00% | KRW 899.00 | KRW 902.00 | KRW 818.00 | 388.30K |
| 2026-07-27 | KRW 900.00 | -5.56% | KRW 952.00 | KRW 1,042.00 | KRW 891.00 | 622.65K |
| 2026-07-24 | KRW 953.00 | -13.05% | KRW 1,127.00 | KRW 1,191.00 | KRW 950.00 | 1.21M |
| 2026-07-23 | KRW 1,096.00 | -11.26% | KRW 1,171.00 | KRW 1,493.00 | KRW 1,081.00 | 4.42M |
| 2026-07-22 | KRW 1,235.00 | -8.65% | KRW 1,029.00 | KRW 1,753.00 | KRW 961.00 | 6.26M |
| 2026-07-21 | KRW 1,352.00 | 0.00% | KRW 1,352.00 | KRW 1,352.00 | KRW 1,352.00 | 0 |
| 2026-07-20 | KRW 1,352.00 | +30.00% | KRW 1,352.00 | KRW 1,352.00 | KRW 1,352.00 | 180.08K |
| 2026-07-16 | KRW 1,040.00 | +30.00% | KRW 868.00 | KRW 1,040.00 | KRW 828.00 | 437.39K |
| 2026-07-15 | KRW 800.00 | +9.59% | KRW 730.00 | KRW 828.00 | KRW 730.00 | 81.87K |
| 2026-07-14 | KRW 730.00 | -0.68% | KRW 735.00 | KRW 800.00 | KRW 662.00 | 229.47K |
| 2026-07-13 | KRW 735.00 | -15.81% | KRW 873.00 | KRW 888.00 | KRW 720.00 | 169.56K |
| 2026-07-10 | KRW 873.00 | +4.68% | KRW 844.00 | KRW 898.00 | KRW 844.00 | 53.32K |
| 2026-07-09 | KRW 834.00 | -4.14% | KRW 880.00 | KRW 914.00 | KRW 830.00 | 77.15K |
| 2026-07-08 | KRW 870.00 | -6.85% | KRW 933.00 | KRW 946.00 | KRW 850.00 | 43.39K |
| 2026-07-07 | KRW 934.00 | -3.31% | KRW 966.00 | KRW 1,015.00 | KRW 920.00 | 37.45K |
| 2026-07-06 | KRW 966.00 | +0.10% | KRW 965.00 | KRW 986.00 | KRW 937.00 | 54.26K |
| 2026-07-03 | KRW 965.00 | -2.72% | KRW 992.00 | KRW 992.00 | KRW 921.00 | 69.01K |
| 2026-07-02 | KRW 992.00 | -0.80% | KRW 1,014.00 | KRW 1,015.00 | KRW 938.00 | 122.20K |
| 2026-07-01 | KRW 1,000.00 | +10.13% | KRW 917.00 | KRW 1,029.00 | KRW 917.00 | 159.85K |
| 2026-06-30 | KRW 908.00 | -2.78% | KRW 934.00 | KRW 960.00 | KRW 880.00 | 236.47K |
| 2026-06-29 | KRW 934.00 | +1.85% | KRW 917.00 | KRW 980.00 | KRW 886.00 | 127.12K |
| 2026-06-26 | KRW 917.00 | -4.88% | KRW 950.00 | KRW 950.00 | KRW 870.00 | 137.63K |
| 2026-06-25 | KRW 964.00 | -11.72% | KRW 1,092.00 | KRW 1,185.00 | KRW 850.00 | 519.02K |
| 2026-06-24 | KRW 1,092.00 | -2.93% | KRW 1,121.00 | KRW 1,210.00 | KRW 1,019.00 | 186.36K |
| 2026-06-23 | KRW 1,125.00 | -13.73% | KRW 1,304.00 | KRW 1,317.00 | KRW 1,121.00 | 78.09K |
| 2026-06-22 | KRW 1,304.00 | -2.83% | KRW 1,291.00 | KRW 1,352.00 | KRW 1,280.00 | 53.43K |
| 2026-06-19 | KRW 1,342.00 | -4.89% | KRW 1,410.00 | KRW 1,410.00 | KRW 1,291.00 | 91.57K |
| 2026-06-18 | KRW 1,411.00 | +6.65% | KRW 1,326.00 | KRW 1,690.00 | KRW 1,326.00 | 537.47K |
| 2026-06-17 | KRW 1,323.00 | +2.72% | KRW 1,290.00 | KRW 1,325.00 | KRW 1,290.00 | 34.70K |
| 2026-06-16 | KRW 1,288.00 | -9.80% | KRW 1,431.00 | KRW 1,487.00 | KRW 1,288.00 | 126.81K |
| 2026-06-15 | KRW 1,428.00 | -4.67% | KRW 1,498.00 | KRW 1,582.00 | KRW 1,423.00 | 95.16K |
| 2026-06-12 | KRW 1,498.00 | +4.24% | KRW 1,435.00 | KRW 1,550.00 | KRW 1,435.00 | 28.12K |
| 2026-06-11 | KRW 1,437.00 | -2.77% | KRW 1,477.00 | KRW 1,477.00 | KRW 1,410.00 | 26.25K |
| 2026-06-10 | KRW 1,478.00 | -4.21% | KRW 1,543.00 | KRW 1,585.00 | KRW 1,441.00 | 10 |
| 2026-06-09 | KRW 1,543.00 | +1.78% | KRW 1,455.00 | KRW 1,653.00 | KRW 1,455.00 | 49.35K |
| 2026-06-08 | KRW 1,516.00 | -12.77% | KRW 1,737.00 | KRW 1,737.00 | KRW 1,514.00 | 90.28K |
| 2026-06-05 | KRW 1,738.00 | +5.21% | KRW 1,653.00 | KRW 1,740.00 | KRW 1,549.00 | 69.48K |
| 2026-06-04 | KRW 1,652.00 | -0.30% | KRW 1,656.00 | KRW 1,698.00 | KRW 1,590.00 | 53.68K |
| 2026-06-02 | KRW 1,657.00 | -2.36% | KRW 1,697.00 | KRW 1,697.00 | KRW 1,578.00 | 49.83K |
| 2026-06-01 | KRW 1,697.00 | -4.50% | KRW 1,829.00 | KRW 1,829.00 | KRW 1,637.00 | 186.32K |
| 2026-05-29 | KRW 1,777.00 | +4.78% | KRW 1,695.00 | KRW 1,795.00 | KRW 1,605.00 | 149.61K |
| 2026-05-28 | KRW 1,696.00 | -1.40% | KRW 1,720.00 | KRW 1,739.00 | KRW 1,640.00 | 61.73K |
| 2026-05-27 | KRW 1,720.00 | -8.12% | KRW 1,873.00 | KRW 1,910.00 | KRW 1,668.00 | 203.69K |
| 2026-05-26 | KRW 1,872.00 | -0.95% | KRW 1,916.00 | KRW 1,960.00 | KRW 1,800.00 | 121.14K |
| 2026-05-22 | KRW 1,890.00 | +6.18% | KRW 1,780.00 | KRW 1,940.00 | KRW 1,780.00 | 148.09K |