KRX · 109070 · stock
Joosung Corporation (109070) stock price history
Every KRX trading session of Joosung Corporation from Mar 17, 2009 to Sep 28, 2026: 4,319 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 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.
109070 adjusted close, 2009 to 2026
- ₩858,184
- All time high, 2015
- ₩14,250
- 52 week high, ₩3,510 low
- 4,319
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
109070 key facts
- Joosung Corporation (109070) closed at ₩7,150 on Sep 28, 2026 on KRX.
- 109070's all time high close is ₩858,184, set on Oct 23, 2015; its all time low close is ₩3,560 on Mar 4, 2026.
- 109070's 52 week range is ₩3,510 to ₩14,250.
- 109070 returned +30.6% over the year to Sep 28, 2026 and -38.8% over five years.
- Over ten years 109070 returned -97%, -30.3% a year compounded.
- 109070's deepest drawdown was -99.6% from Oct 23, 2015 to Mar 4, 2026.
- DataCedar holds 4,319 daily sessions of 109070 history from Mar 17, 2009 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
109070 price chart, 2009 to 2026
109070 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -10.2% |
| 6 months | +10.4% |
| Year to date | +80.6% |
| 1 year | +30.6% |
| 3 years | -38.8% |
| 5 years | -38.8% |
| 10 years | -97.3% |
| Since Mar 17, 2009 | -98.7% |
| Compound annual growth, 17.5 years | -21.9% |
109070 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩858,184 on Oct 23, 2015
- All time low close
- ₩3,560 on Mar 4, 2026
- 52 week high
- ₩14,250 on Apr 15, 2026
- 52 week low
- ₩3,510 on Mar 4, 2026
- Deepest drawdown
- -99.6% from Oct 23, 2015 to Mar 4, 2026, not yet recovered
- Best single session
- +55.9% on Mar 5, 2020
- Worst single session
- -38.3% on Mar 26, 2025
- Volatility, 1 year annualised
- 82.5%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2015, +395%
- Worst calendar year
- 2020, -83%
109070 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. 2009 starts on Mar 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,990 | ₩14,250 | ₩3,510 | ₩7,150 | +80.6% | 33M | 181 |
| 2025 | ₩11,688 | ₩11,688 | ₩3,570 | ₩3,960 | -66.1% | 41.2M | 241 |
| 2024 | ₩11,688 | ₩11,688 | ₩11,688 | ₩11,688 | 0.0% | 0 | 244 |
| 2023 | ₩11,688 | ₩11,688 | ₩11,688 | ₩11,688 | 0.0% | 0 | 245 |
| 2022 | ₩11,688 | ₩11,688 | ₩11,688 | ₩11,688 | 0.0% | 0 | 244 |
| 2021 | ₩11,688 | ₩11,688 | ₩11,688 | ₩11,688 | 0.0% | 0 | 248 |
| 2020 | ₩68,131 | ₩72,121 | ₩8,994 | ₩11,688 | -82.7% | 3.7M | 248 |
| 2019 | ₩137,686 | ₩150,799 | ₩46,466 | ₩67,703 | -51.5% | 2.2M | 246 |
| 2018 | ₩98,490 | ₩584,383 | ₩85,234 | ₩139,682 | +40.0% | 6.9M | 244 |
| 2017 | ₩227,767 | ₩248,862 | ₩80,103 | ₩99,773 | -56.2% | 3.5M | 241 |
| 2016 | ₩701,286 | ₩748,831 | ₩192,704 | ₩228,052 | -67.4% | 3.4M | 246 |
| 2015 | ₩141,446 | ₩915,238 | ₩135,978 | ₩700,097 | +395.0% | 644.9K | 249 |
| 2014 | ₩136,849 | ₩228,199 | ₩117,298 | ₩141,446 | +3.4% | 70.9K | 245 |
| 2013 | ₩137,559 | ₩162,085 | ₩101,303 | ₩136,849 | -0.3% | 40.7K | 247 |
| 2012 | ₩167,061 | ₩223,222 | ₩106,990 | ₩137,204 | -21.9% | 67.3K | 248 |
| 2011 | ₩284,360 | ₩320,615 | ₩138,341 | ₩175,592 | -38.1% | 28.4K | 248 |
| 2010 | ₩336,154 | ₩428,571 | ₩243,737 | ₩283,649 | -15.6% | 70.6K | 251 |
| 2009 | ₩469,193 | ₩710,899 | ₩306,702 | ₩336,154 | n/a | 111.5K | 203 |
109070 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩7,150 | -7.7% |
| August 2026 | ₩7,750 | +9.9% |
| July 2026 | ₩7,050 | -11.3% |
| June 2026 | ₩7,950 | +16.1% |
| May 2026 | ₩6,845 | -18.8% |
| April 2026 | ₩8,425 | +32.2% |
| March 2026 | ₩6,375 | +58.4% |
| February 2026 | ₩4,025 | -3.8% |
| January 2026 | ₩4,185 | +5.7% |
| December 2025 | ₩3,960 | -7.4% |
| November 2025 | ₩4,275 | -7.4% |
| October 2025 | ₩4,615 | -10.3% |
About the 109070 data
Daily bars. 4,319 sessions from Mar 17, 2009 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 28, 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 Mar 17, 2009, 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/109070/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
109070 share price history
