Junjin Construction & Robot Co., Ltd.(KR:079900)
â‚©41,050.00-350.00 (-0.85%)
KR:079900
Junjin Construction & Robot Co., Ltd. historical prices
â‚©41,050.00
At close:-350.00 (-0.85%)
Junjin Construction & Robot Co., Ltd. (079900) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40,950.00 | 42,250.00 | 40,600.00 | 41,050.00 | 41,050.00 | -0.85% | 108,698 | 0.95 |
| Nov 12, 2026 | 42,450.00 | 42,500.00 | 40,100.00 | 41,400.00 | 41,400.00 | -7.17% | 153,103 | 1.36 |
| Nov 11, 2026 | 43,600.00 | 45,400.00 | 43,500.00 | 44,600.00 | 44,600.00 | -2.19% | 222,750 | 2.04 |
| Nov 10, 2026 | 40,650.00 | 45,600.00 | 40,450.00 | 45,600.00 | 45,600.00 | +7.80% | 503,778 | 4.94 |
| Nov 09, 2026 | 40,000.00 | 40,450.00 | 38,250.00 | 39,100.00 | 39,100.00 | -7.57% | 171,403 | 1.72 |
| Nov 06, 2026 | 39,000.00 | 44,200.00 | 38,300.00 | 42,300.00 | 42,300.00 | +3.17% | 286,670 | 3.00 |
| Nov 05, 2026 | 42,600.00 | 43,000.00 | 40,600.00 | 41,000.00 | 41,000.00 | +3.93% | 254,192 | 2.76 |
| Nov 04, 2026 | 38,800.00 | 39,550.00 | 36,800.00 | 39,450.00 | 39,450.00 | +3.54% | 109,390 | 1.21 |
| Nov 03, 2026 | 38,000.00 | 38,700.00 | 37,350.00 | 38,100.00 | 38,100.00 | +1.60% | 59,820 | 0.66 |
| Nov 02, 2026 | 35,050.00 | 37,950.00 | 34,800.00 | 37,500.00 | 37,500.00 | +4.90% | 50,981 | 0.56 |
| Oct 30, 2026 | 36,400.00 | 37,150.00 | 35,150.00 | 35,750.00 | 35,750.00 | -3.77% | 42,996 | 0.47 |
| Oct 29, 2026 | 38,050.00 | 38,350.00 | 36,850.00 | 37,150.00 | 37,150.00 | -4.50% | 47,989 | 0.53 |
| Oct 28, 2026 | 38,800.00 | 39,200.00 | 38,400.00 | 38,900.00 | 38,900.00 | +4.29% | 61,539 | 0.68 |
| Oct 27, 2026 | 36,600.00 | 37,800.00 | 36,600.00 | 37,300.00 | 37,300.00 | +2.47% | 57,833 | 0.64 |
| Oct 26, 2026 | 37,600.00 | 38,450.00 | 36,350.00 | 36,400.00 | 36,400.00 | -6.19% | 53,075 | 0.58 |
| Oct 23, 2026 | 37,000.00 | 39,500.00 | 36,150.00 | 38,800.00 | 38,800.00 | +0.78% | 103,737 | 1.16 |
| Oct 22, 2026 | 39,450.00 | 40,100.00 | 38,100.00 | 38,500.00 | 38,500.00 | +4.76% | 170,474 | 1.95 |
| Oct 21, 2026 | 36,500.00 | 37,500.00 | 35,850.00 | 36,750.00 | 36,750.00 | +6.06% | 81,791 | 0.94 |
| Oct 20, 2026 | 35,100.00 | 35,550.00 | 34,000.00 | 34,650.00 | 34,650.00 | -2.12% | 25,406 | 0.29 |
| Oct 19, 2026 | 32,800.00 | 35,500.00 | 32,400.00 | 35,400.00 | 35,400.00 | +5.36% | 31,042 | 0.36 |
| Oct 16, 2026 | 33,100.00 | 34,250.00 | 33,100.00 | 33,600.00 | 33,600.00 | +2.44% | 22,486 | 0.26 |
| Oct 15, 2026 | 33,500.00 | 34,350.00 | 32,200.00 | 32,800.00 | 32,800.00 | -7.61% | 49,690 | 0.57 |
| Oct 14, 2026 | 35,650.00 | 36,800.00 | 35,200.00 | 35,500.00 | 35,500.00 | +0.14% | 26,385 | 0.30 |
| Oct 13, 2026 | 35,150.00 | 35,900.00 | 33,000.00 | 35,450.00 | 35,450.00 | -2.74% | 39,769 | 0.46 |
| Oct 12, 2026 | 37,800.00 | 38,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | -3.57% | 37,303 | 0.43 |
| Oct 09, 2026 | 37,800.00 | 38,950.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38,950.00 | 38,950.00 | 37,500.00 | 37,800.00 | 37,800.00 | -3.20% | 28,683 | 0.32 |
| Oct 07, 2026 | 40,200.00 | 40,300.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.13% | 28,045 | 0.32 |
| Oct 06, 2026 | 40,200.00 | 40,350.00 | 39,750.00 | 39,900.00 | 39,900.00 | -0.75% | 33,185 | 0.37 |
| Oct 05, 2026 | 40,200.00 | 40,700.00 | 39,950.00 | 40,200.00 | 40,200.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 40,100.00 | 40,700.00 | 39,950.00 | 40,200.00 | 40,200.00 | -0.86% | 25,017 | 0.28 |
| Oct 01, 2026 | 40,000.00 | 40,550.00 | 39,850.00 | 40,550.00 | 40,550.00 | +1.38% | 22,745 | 0.25 |
| Sep 30, 2026 | 40,600.00 | 40,900.00 | 39,900.00 | 40,000.00 | 40,000.00 | -1.72% | 35,082 | 0.39 |
| Sep 29, 2026 | 40,550.00 | 40,750.00 | 39,500.00 | 40,700.00 | 40,700.00 | -0.12% | 39,561 | 0.44 |
| Sep 28, 2026 | 40,950.00 | 41,500.00 | 40,550.00 | 40,750.00 | 40,750.00 | -3.66% | 52,637 | 0.58 |
| Sep 25, 2026 | 42,300.00 | 42,600.00 | 41,550.00 | 42,300.00 | 42,300.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 42,300.00 | 42,600.00 | 41,550.00 | 42,300.00 | 42,300.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 42,600.00 | 42,600.00 | 41,550.00 | 42,300.00 | 42,300.00 | +0.71% | 57,277 | 0.62 |
| Sep 22, 2026 | 42,050.00 | 42,775.00 | 41,650.00 | 42,000.00 | 42,000.00 | +2.56% | 104,705 | 1.13 |
| Sep 21, 2026 | 41,900.00 | 41,900.00 | 40,800.00 | 40,950.00 | 40,950.00 | -0.97% | 39,661 | 0.43 |
| Sep 18, 2026 | 41,100.00 | 41,700.00 | 40,550.00 | 41,350.00 | 41,350.00 | +0.98% | 73,466 | 0.79 |
| Sep 17, 2026 | 40,050.00 | 41,400.00 | 39,950.00 | 40,950.00 | 40,950.00 | +4.73% | 87,564 | 0.94 |
| Sep 16, 2026 | 39,800.00 | 39,950.00 | 38,800.00 | 39,100.00 | 39,100.00 | -1.64% | 24,271 | 0.26 |
| Sep 15, 2026 | 40,000.00 | 40,650.00 | 39,350.00 | 39,750.00 | 39,750.00 | -0.87% | 30,659 | 0.32 |
| Sep 14, 2026 | 39,950.00 | 41,200.00 | 39,500.00 | 40,100.00 | 40,100.00 | -2.43% | 53,214 | 0.55 |
| Sep 11, 2026 | 40,450.00 | 41,350.00 | 40,200.00 | 41,100.00 | 41,100.00 | -2.14% | 49,010 | 0.50 |
| Sep 10, 2026 | 42,150.00 | 42,250.00 | 41,000.00 | 42,000.00 | 42,000.00 | -2.55% | 87,583 | 0.89 |
| Sep 09, 2026 | 42,500.00 | 44,650.00 | 41,750.00 | 43,100.00 | 43,100.00 | +5.12% | 330,230 | 3.46 |
| Sep 08, 2026 | 42,300.00 | 42,750.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.20% | 134,088 | 1.42 |
| Sep 07, 2026 | 41,150.00 | 42,100.00 | 40,200.00 | 41,500.00 | 41,500.00 | 0.00% | 157,706 | 1.70 |
