JOOSUNG CORPERATION 109070
KRX · South Korea · Process Industries
KRW 7,490.00+150.00 (+2.04%)
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 7,490.00 | +2.04% | KRW 7,450.00 | KRW 7,730.00 | KRW 7,230.00 | 27.54K |
| 2026-10-01 | KRW 7,340.00 | +7.78% | KRW 7,100.00 | KRW 7,750.00 | KRW 6,860.00 | 48.30K |
| 2026-09-30 | KRW 6,810.00 | -2.01% | KRW 6,800.00 | KRW 6,940.00 | KRW 6,650.00 | 28.48K |
| 2026-09-29 | KRW 6,950.00 | -2.80% | KRW 7,360.00 | KRW 7,360.00 | KRW 6,920.00 | 31.16K |
| 2026-09-28 | KRW 7,150.00 | -7.74% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,000.00 | 70.91K |
| 2026-09-23 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-22 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-21 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-18 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-17 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-16 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-15 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-14 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-11 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-10 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-09 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-08 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-07 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-04 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-03 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-02 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-09-01 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-08-31 | KRW 7,750.00 | 0.00% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,750.00 | 0 |
| 2026-08-28 | KRW 7,750.00 | -4.02% | KRW 8,075.00 | KRW 8,250.00 | KRW 7,725.00 | 58.22K |
| 2026-08-27 | KRW 8,075.00 | +1.25% | KRW 7,975.00 | KRW 8,250.00 | KRW 7,750.00 | 54.96K |
| 2026-08-26 | KRW 7,975.00 | +0.06% | KRW 8,010.00 | KRW 8,130.00 | KRW 7,675.00 | 59.24K |
| 2026-08-25 | KRW 7,970.00 | -0.56% | KRW 8,195.00 | KRW 8,195.00 | KRW 7,670.00 | 23.86K |
| 2026-08-24 | KRW 8,015.00 | 0.00% | KRW 8,590.00 | KRW 8,590.00 | KRW 7,900.00 | 24.36K |
| 2026-08-21 | KRW 8,015.00 | -1.84% | KRW 8,165.00 | KRW 8,185.00 | KRW 7,960.00 | 23.02K |
| 2026-08-20 | KRW 8,165.00 | +0.18% | KRW 8,130.00 | KRW 8,345.00 | KRW 7,890.00 | 81.23K |
| 2026-08-19 | KRW 8,150.00 | 0.00% | KRW 8,150.00 | KRW 8,465.00 | KRW 7,775.00 | 41.55K |
| 2026-08-18 | KRW 8,150.00 | -4.68% | KRW 8,550.00 | KRW 8,635.00 | KRW 8,000.00 | 72.34K |
| 2026-08-14 | KRW 8,550.00 | -4.04% | KRW 8,920.00 | KRW 9,000.00 | KRW 8,485.00 | 113.72K |
| 2026-08-13 | KRW 8,910.00 | +7.93% | KRW 8,260.00 | KRW 9,045.00 | KRW 8,250.00 | 224.88K |
| 2026-08-12 | KRW 8,255.00 | +4.16% | KRW 8,035.00 | KRW 8,295.00 | KRW 7,680.00 | 134.40K |
| 2026-08-11 | KRW 7,925.00 | +5.18% | KRW 7,535.00 | KRW 8,175.00 | KRW 7,455.00 | 109.22K |
| 2026-08-10 | KRW 7,535.00 | +3.22% | KRW 7,400.00 | KRW 7,545.00 | KRW 7,295.00 | 29.49K |
| 2026-08-07 | KRW 7,300.00 | +2.82% | KRW 7,250.00 | KRW 7,450.00 | KRW 7,045.00 | 29.95K |
| 2026-08-06 | KRW 7,100.00 | +0.14% | KRW 7,090.00 | KRW 7,260.00 | KRW 6,885.00 | 22.24K |
| 2026-08-05 | KRW 7,090.00 | 0.00% | KRW 7,265.00 | KRW 7,435.00 | KRW 7,000.00 | 36.53K |
| 2026-08-04 | KRW 7,090.00 | +2.38% | KRW 6,925.00 | KRW 7,150.00 | KRW 6,880.00 | 22.63K |
| 2026-08-03 | KRW 6,925.00 | -1.77% | KRW 7,185.00 | KRW 7,220.00 | KRW 6,750.00 | 22.32K |
| 2026-07-31 | KRW 7,050.00 | +8.13% | KRW 6,995.00 | KRW 7,095.00 | KRW 6,575.00 | 25.58K |
| 2026-07-30 | KRW 6,520.00 | +1.56% | KRW 5,835.00 | KRW 6,560.00 | KRW 5,835.00 | 14.69K |
| 2026-07-29 | KRW 6,420.00 | -3.60% | KRW 6,875.00 | KRW 6,875.00 | KRW 5,885.00 | 38.08K |
| 2026-07-28 | KRW 6,660.00 | -1.84% | KRW 6,785.00 | KRW 6,985.00 | KRW 6,350.00 | 26.02K |
| 2026-07-27 | KRW 6,785.00 | -0.95% | KRW 7,185.00 | KRW 7,185.00 | KRW 6,730.00 | 11.12K |
| 2026-07-24 | KRW 6,850.00 | -1.15% | KRW 6,930.00 | KRW 7,185.00 | KRW 6,765.00 | 39.76K |
| 2026-07-23 | KRW 6,930.00 | +1.99% | KRW 6,900.00 | KRW 7,110.00 | KRW 6,730.00 | 19.83K |
| 2026-07-22 | KRW 6,795.00 | +2.64% | KRW 6,625.00 | KRW 7,105.00 | KRW 6,625.00 | 24.75K |
| 2026-07-21 | KRW 6,620.00 | +0.84% | KRW 6,900.00 | KRW 6,905.00 | KRW 6,170.00 | 50.98K |
| 2026-07-20 | KRW 6,565.00 | -7.21% | KRW 7,075.00 | KRW 7,370.00 | KRW 6,310.00 | 66.26K |
| 2026-07-16 | KRW 7,075.00 | -6.29% | KRW 7,480.00 | KRW 7,480.00 | KRW 7,000.00 | 30.31K |
| 2026-07-15 | KRW 7,550.00 | +3.99% | KRW 7,290.00 | KRW 7,740.00 | KRW 7,285.00 | 43.10K |
| 2026-07-14 | KRW 7,260.00 | -3.90% | KRW 7,520.00 | KRW 7,680.00 | KRW 7,100.00 | 37.48K |
| 2026-07-13 | KRW 7,555.00 | -10.06% | KRW 8,500.00 | KRW 8,500.00 | KRW 7,525.00 | 116.15K |
| 2026-07-10 | KRW 8,400.00 | +21.74% | KRW 7,500.00 | KRW 8,950.00 | KRW 7,500.00 | 764.21K |
| 2026-07-09 | KRW 6,900.00 | +6.15% | KRW 7,110.00 | KRW 7,110.00 | KRW 6,320.00 | 96.70K |
| 2026-07-08 | KRW 6,500.00 | -9.66% | KRW 6,870.00 | KRW 7,185.00 | KRW 6,305.00 | 98.75K |
| 2026-07-07 | KRW 7,195.00 | -3.75% | KRW 7,500.00 | KRW 7,725.00 | KRW 7,000.00 | 66.35K |
| 2026-07-06 | KRW 7,475.00 | -1.45% | KRW 7,635.00 | KRW 8,065.00 | KRW 7,310.00 | 55.10K |
| 2026-07-03 | KRW 7,585.00 | -4.89% | KRW 7,890.00 | KRW 7,975.00 | KRW 7,380.00 | 47.96K |
| 2026-07-02 | KRW 7,975.00 | -6.40% | KRW 8,520.00 | KRW 8,750.00 | KRW 7,930.00 | 72.65K |
| 2026-07-01 | KRW 8,520.00 | +7.17% | KRW 8,065.00 | KRW 8,600.00 | KRW 7,815.00 | 73.20K |
| 2026-06-30 | KRW 7,950.00 | +2.12% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,660.00 | 28.64K |
| 2026-06-29 | KRW 7,785.00 | -2.20% | KRW 7,960.00 | KRW 8,150.00 | KRW 7,585.00 | 70.42K |
| 2026-06-26 | KRW 7,960.00 | +3.98% | KRW 7,655.00 | KRW 8,285.00 | KRW 7,450.00 | 111.13K |
| 2026-06-25 | KRW 7,655.00 | -11.04% | KRW 8,610.00 | KRW 8,770.00 | KRW 7,510.00 | 91.68K |
| 2026-06-24 | KRW 8,605.00 | +6.89% | KRW 8,290.00 | KRW 8,920.00 | KRW 8,100.00 | 97.29K |
| 2026-06-23 | KRW 8,050.00 | -5.35% | KRW 8,525.00 | KRW 9,150.00 | KRW 8,005.00 | 188.01K |
| 2026-06-22 | KRW 8,505.00 | +3.09% | KRW 8,250.00 | KRW 9,005.00 | KRW 8,000.00 | 133.27K |
| 2026-06-19 | KRW 8,250.00 | +5.70% | KRW 7,750.00 | KRW 8,250.00 | KRW 7,585.00 | 114.53K |
| 2026-06-18 | KRW 7,805.00 | -2.62% | KRW 8,020.00 | KRW 8,035.00 | KRW 7,575.00 | 47.69K |
| 2026-06-17 | KRW 8,015.00 | +4.77% | KRW 7,650.00 | KRW 9,250.00 | KRW 7,650.00 | 240.68K |
| 2026-06-16 | KRW 7,650.00 | +2.68% | KRW 7,450.00 | KRW 7,750.00 | KRW 7,310.00 | 59.97K |
| 2026-06-15 | KRW 7,450.00 | -0.67% | KRW 7,520.00 | KRW 7,815.00 | KRW 7,140.00 | 31.44K |
| 2026-06-12 | KRW 7,500.00 | -0.79% | KRW 7,625.00 | KRW 7,985.00 | KRW 7,365.00 | 63.12K |
| 2026-06-11 | KRW 7,560.00 | +0.60% | KRW 7,515.00 | KRW 7,750.00 | KRW 7,350.00 | 57.99K |
| 2026-06-10 | KRW 7,515.00 | -12.72% | KRW 8,520.00 | KRW 8,530.00 | KRW 7,395.00 | 163 |
| 2026-06-09 | KRW 8,610.00 | +6.49% | KRW 8,135.00 | KRW 9,080.00 | KRW 8,085.00 | 129.46K |
| 2026-06-08 | KRW 8,085.00 | -10.91% | KRW 8,395.00 | KRW 8,740.00 | KRW 8,025.00 | 110.55K |
| 2026-06-05 | KRW 9,075.00 | +2.72% | KRW 8,835.00 | KRW 9,185.00 | KRW 8,080.00 | 250.07K |
| 2026-06-04 | KRW 8,835.00 | +6.45% | KRW 8,510.00 | KRW 9,325.00 | KRW 8,135.00 | 387.33K |
| 2026-06-02 | KRW 8,300.00 | +1.72% | KRW 8,150.00 | KRW 8,380.00 | KRW 7,585.00 | 263.86K |
| 2026-06-01 | KRW 8,160.00 | +19.21% | KRW 6,855.00 | KRW 8,490.00 | KRW 6,740.00 | 983.44K |
| 2026-05-29 | KRW 6,845.00 | +1.56% | KRW 6,740.00 | KRW 6,890.00 | KRW 6,280.00 | 77.97K |
| 2026-05-28 | KRW 6,740.00 | -4.60% | KRW 7,065.00 | KRW 7,115.00 | KRW 6,490.00 | 104.48K |
| 2026-05-27 | KRW 7,065.00 | -7.65% | KRW 7,250.00 | KRW 7,630.00 | KRW 6,975.00 | 77.39K |
| 2026-05-26 | KRW 7,650.00 | -0.39% | KRW 7,940.00 | KRW 8,195.00 | KRW 7,550.00 | 93.26K |
| 2026-05-22 | KRW 7,680.00 | +1.79% | KRW 7,590.00 | KRW 7,955.00 | KRW 7,575.00 | 52.84K |