KRX · 044380 · stock
JOOYONTECH CO., Ltd (044380) stock price history
Every KRX trading session of JOOYONTECH CO., Ltd from Nov 15, 2006 to Sep 28, 2026: 4,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
044380 adjusted close, 2006 to 2026
- ₩36,272
- All time high, 2006
- ₩2,875
- 52 week high, ₩365.00 low
- 4,903
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
044380 key facts
- JOOYONTECH CO., Ltd (044380) closed at ₩436.00 on Sep 28, 2026 on KRX.
- 044380's all time high close is ₩36,272, set on Nov 17, 2006; its all time low close is ₩405.00 on Sep 23, 2026.
- 044380's 52 week range is ₩365.00 to ₩2,875.
- 044380 returned -83.5% over the year to Sep 28, 2026 and -92.5% over five years.
- Over ten years 044380 returned -97%, -28.7% a year compounded.
- 044380's deepest drawdown was -98.9% from Nov 17, 2006 to Sep 23, 2026.
- DataCedar holds 4,903 daily sessions of 044380 history from Nov 15, 2006 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
044380 price chart, 2006 to 2026
044380 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -53.0% |
| 3 months | -52.5% |
| 6 months | -77.3% |
| Year to date | -79.8% |
| 1 year | -83.5% |
| 3 years | -85.4% |
| 5 years | -92.5% |
| 10 years | -96.6% |
| Since Nov 15, 2006 | -98.5% |
| Compound annual growth, 19.9 years | -19.1% |
044380 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩36,272 on Nov 17, 2006
- All time low close
- ₩405.00 on Sep 23, 2026
- 52 week high
- ₩2,875 on Apr 20, 2026
- 52 week low
- ₩365.00 on Sep 28, 2026
- Deepest drawdown
- -98.9% from Nov 17, 2006 to Sep 23, 2026, not yet recovered
- Best single session
- +30.0% on Jan 9, 2025
- Worst single session
- -21.8% on Dec 19, 2017
- Volatility, 1 year annualised
- 82.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +147%
- Worst calendar year
- 2008, -74%
044380 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 15, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩2,155 | ₩2,875 | ₩365.00 | ₩436.00 | -79.8% | 63.1M | 181 |
| 2025 | ₩1,510 | ₩2,970 | ₩1,505 | ₩2,155 | +42.7% | 25.8M | 241 |
| 2024 | ₩2,920 | ₩3,090 | ₩1,355 | ₩1,510 | -47.4% | 14.2M | 244 |
| 2023 | ₩4,030 | ₩4,825 | ₩2,420 | ₩2,870 | -28.8% | 21.4M | 245 |
| 2022 | ₩6,650 | ₩7,050 | ₩2,720 | ₩4,030 | -38.0% | 45.1M | 244 |
| 2021 | ₩5,400 | ₩10,225 | ₩4,590 | ₩6,500 | +20.9% | 207.1M | 248 |
| 2020 | ₩8,100 | ₩10,950 | ₩3,870 | ₩5,375 | -32.5% | 129.8M | 248 |
| 2019 | ₩4,330 | ₩9,620 | ₩3,280 | ₩7,960 | +98.5% | 101.4M | 246 |
| 2018 | ₩5,260 | ₩7,880 | ₩3,310 | ₩4,010 | -23.6% | 45.7M | 244 |
| 2017 | ₩11,588 | ₩13,789 | ₩4,840 | ₩5,250 | -54.0% | 53.5M | 241 |
| 2016 | ₩8,929 | ₩17,876 | ₩7,321 | ₩11,408 | +28.2% | 49.9M | 246 |
| 2015 | ₩4,321 | ₩14,732 | ₩4,285 | ₩8,902 | +106.0% | 91.4M | 249 |
| 2014 | ₩4,357 | ₩7,393 | ₩3,674 | ₩4,321 | -0.2% | 18M | 245 |
| 2013 | ₩7,609 | ₩12,396 | ₩4,267 | ₩4,330 | -39.8% | 43.8M | 247 |
| 2012 | ₩3,602 | ₩13,924 | ₩3,306 | ₩7,186 | +96.6% | 68.4M | 248 |
| 2011 | ₩4,384 | ₩4,743 | ₩2,686 | ₩3,656 | -16.4% | 2.9M | 248 |
| 2010 | ₩5,433 | ₩8,003 | ₩3,774 | ₩4,375 | -19.5% | 22M | 251 |
| 2009 | ₩2,324 | ₩8,133 | ₩2,199 | ₩5,433 | +147.1% | 29.7M | 253 |
| 2008 | ₩8,465 | ₩11,951 | ₩1,743 | ₩2,199 | -74.0% | 30.6M | 257 |
| 2007 | ₩20,227 | ₩26,748 | ₩7,944 | ₩8,465 | -58.2% | 29.8M | 246 |
| 2006 | ₩25,782 | ₩38,799 | ₩17,441 | ₩20,227 | n/a | 6.3M | 31 |
044380 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩436.00 | -60.9% |
| August 2026 | ₩1,115 | +46.3% |
| July 2026 | ₩762.00 | -16.1% |
| June 2026 | ₩908.00 | -48.9% |
| May 2026 | ₩1,777 | -17.3% |
| April 2026 | ₩2,150 | +17.8% |
| March 2026 | ₩1,825 | -1.1% |
| February 2026 | ₩1,845 | -10.7% |
| January 2026 | ₩2,065 | -4.2% |
| December 2025 | ₩2,155 | -2.5% |
| November 2025 | ₩2,210 | -13.5% |
| October 2025 | ₩2,555 | -4.1% |
About the 044380 data
Daily bars. 4,903 sessions from Nov 15, 2006 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/044380/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
044380 share price history
