Stock listing
KRX:109070 Joosung Corperation (주성코퍼레이션) 주가
Follow Joosung Corperation into a list and get an email when it puts out news.
Share price · KRX:109070
₩6,180.00 KRW +60.00 (+1.0%)
Close on Oct 30, 2026
- Day range
- ₩5,980.00 – ₩6,560.00 KRWOct 30, 2026
- Volume
- 25,931 sharesOct 30, 2026
- Market cap
- ₩65.26B KRWAt the close on Oct 30, 2026 · price × 10.56M shares outstanding
- 52-week range
- ₩3,510.00 – ₩14,250.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩93.78M KRWMedian day 10,417 shares · 18 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:109070 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,180.00 | +60.00 | +1.0% | ₩6,190.00 | ₩6,560.00 | ₩5,980.00 | 25,931 | |
| ₩6,120.00 | +330.00 | +5.7% | ₩5,790.00 | ₩6,300.00 | ₩5,480.00 | 29,099 | |
| ₩5,790.00 | +10.00 | +0.2% | ₩5,900.00 | ₩5,900.00 | ₩5,400.00 | 25,951 | |
| ₩5,780.00 | +10.00 | +0.2% | ₩5,770.00 | ₩6,060.00 | ₩5,600.00 | 23,968 | |
| ₩5,770.00 | -190.00 | -3.2% | ₩5,940.00 | ₩5,950.00 | ₩5,480.00 | 15,570 | |
| ₩5,960.00 | -130.00 | -2.1% | ₩6,000.00 | ₩6,050.00 | ₩5,540.00 | 15,541 | |
| ₩6,090.00 | -20.00 | -0.3% | ₩6,200.00 | ₩6,270.00 | ₩5,730.00 | 11,677 | |
| ₩6,110.00 | -60.00 | -1.0% | ₩6,170.00 | ₩6,280.00 | ₩5,920.00 | 16,813 | |
| ₩6,170.00 | -220.00 | -3.4% | ₩6,700.00 | ₩6,700.00 | ₩5,850.00 | 23,840 | |
| ₩6,390.00 | +230.00 | +3.7% | ₩6,090.00 | ₩6,390.00 | ₩5,890.00 | 10,271 | |
| ₩6,160.00 | +170.00 | +2.8% | ₩6,000.00 | ₩6,530.00 | ₩5,830.00 | 15,295 | |
| ₩5,990.00 | -310.00 | -4.9% | ₩6,300.00 | ₩6,300.00 | ₩5,720.00 | 18,178 | |
| ₩6,300.00 | -60.00 | -0.9% | ₩6,620.00 | ₩6,620.00 | ₩6,210.00 | 10,562 | |
| ₩6,360.00 | -470.00 | -6.9% | ₩6,820.00 | ₩6,820.00 | ₩6,130.00 | 28,417 | |
| ₩6,830.00 | -140.00 | -2.0% | ₩6,570.00 | ₩6,950.00 | ₩6,500.00 | 23,485 | |
| ₩6,970.00 | -70.00 | -1.0% | ₩7,020.00 | ₩7,170.00 | ₩6,900.00 | 12,549 | |
| ₩7,040.00 | -120.00 | -1.7% | ₩7,160.00 | ₩7,290.00 | ₩7,020.00 | 15,213 | |
| ₩7,160.00 | -330.00 | -4.4% | ₩7,500.00 | ₩7,510.00 | ₩7,070.00 | 48,767 | |
| ₩7,490.00 | +150.00 | +2.0% | ₩7,450.00 | ₩7,730.00 | ₩7,230.00 | 27,540 | |
| ₩7,340.00 | +530.00 | +7.8% | ₩7,100.00 | ₩7,750.00 | ₩6,860.00 | 48,296 | |
| ₩6,810.00 | -140.00 | -2.0% | ₩6,800.00 | ₩6,940.00 | ₩6,650.00 | 28,479 | |
| ₩6,950.00 | -200.00 | -2.8% | ₩7,360.00 | ₩7,360.00 | ₩6,920.00 | 31,159 | |
| ₩7,150.00 | -600.00 | -7.7% | ₩7,750.00 | ₩7,750.00 | ₩7,000.00 | 70,909 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | 0.00 | 0.0% | ₩7,750.00 | ₩7,750.00 | ₩7,750.00 | 0 | |
| ₩7,750.00 | -325.00 | -4.0% | ₩8,075.00 | ₩8,250.00 | ₩7,725.00 | 11,643 | |
| ₩8,075.00 | +100.00 | +1.3% | ₩7,975.00 | ₩8,250.00 | ₩7,750.00 | 10,993 | |
| ₩7,975.00 | +5.00 | +0.1% | ₩8,010.00 | ₩8,130.00 | ₩7,675.00 | 11,848 | |
| ₩7,970.00 | -45.00 | -0.6% | ₩8,195.00 | ₩8,195.00 | ₩7,670.00 | 4,772 | |
| ₩8,015.00 | 0.00 | 0.0% | ₩8,590.00 | ₩8,590.00 | ₩7,900.00 | 4,872 | |
| ₩8,015.00 | -150.00 | -1.8% | ₩8,165.00 | ₩8,185.00 | ₩7,960.00 | 4,605 | |
| ₩8,165.00 | +15.00 | +0.2% | ₩8,130.00 | ₩8,345.00 | ₩7,890.00 | 16,245 | |
| ₩8,150.00 | 0.00 | 0.0% | ₩8,150.00 | ₩8,465.00 | ₩7,775.00 | 8,310 | |
| ₩8,150.00 | -400.00 | -4.7% | ₩8,550.00 | ₩8,635.00 | ₩8,000.00 | 14,468 | |
| ₩8,550.00 | -360.00 | -4.0% | ₩8,920.00 | ₩9,000.00 | ₩8,485.00 | 22,744 | |
| ₩8,910.00 | +655.00 | +7.9% | ₩8,260.00 | ₩9,045.00 | ₩8,250.00 | 44,977 | |
| ₩8,255.00 | +330.00 | +4.2% | ₩8,035.00 | ₩8,295.00 | ₩7,680.00 | 26,880 | |
| ₩7,925.00 | +390.00 | +5.2% | ₩7,535.00 | ₩8,175.00 | ₩7,455.00 | 21,843 | |
| ₩7,535.00 | +235.00 | +3.2% | ₩7,400.00 | ₩7,545.00 | ₩7,295.00 | 5,897 | |
| ₩7,300.00 | +200.00 | +2.8% | ₩7,250.00 | ₩7,450.00 | ₩7,045.00 | 5,989 | |
| ₩7,100.00 | +10.00 | +0.1% | ₩7,090.00 | ₩7,260.00 | ₩6,885.00 | 4,448 | |
| ₩7,090.00 | 0.00 | 0.0% | ₩7,265.00 | ₩7,435.00 | ₩7,000.00 | 7,306 | |
| ₩7,090.00 | +165.00 | +2.4% | ₩6,925.00 | ₩7,150.00 | ₩6,880.00 | 4,525 | |
| ₩6,925.00 | -125.00 | -1.8% | ₩7,185.00 | ₩7,220.00 | ₩6,750.00 | 4,464 | |
| ₩7,050.00 | +530.00 | +8.1% | ₩6,995.00 | ₩7,095.00 | ₩6,575.00 | 5,115 | |
| ₩6,520.00 | +100.00 | +1.6% | ₩5,835.00 | ₩6,560.00 | ₩5,835.00 | 2,938 |
- Ticker
- KRX:109070
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Joosung Corperation.