JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea
· Delayed Price · Currency is KRW 67,100
+300 (0.45%)
At close: Mar 6, 2026
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67,000.00 | 68,400.00 | 62,500.00 | 67,100.00 | 67,100.00 | 0.45% | 2,167,931 |
| Mar 5, 2026 | 57,000.00 | 69,900.00 | 56,800.00 | 66,800.00 | 66,800.00 | 24.16% | 4,336,147 |
| Mar 4, 2026 | 58,900.00 | 63,900.00 | 53,700.00 | 53,800.00 | 53,800.00 | -8.81% | 4,020,717 |
| Mar 3, 2026 | 54,800.00 | 64,900.00 | 54,600.00 | 59,000.00 | 59,000.00 | 5.17% | 3,484,315 |
| Feb 27, 2026 | 54,700.00 | 58,000.00 | 53,500.00 | 56,100.00 | 56,100.00 | - | 1,300,710 |
| Feb 26, 2026 | 53,500.00 | 56,500.00 | 52,100.00 | 56,100.00 | 56,100.00 | 6.86% | 2,033,203 |
| Feb 25, 2026 | 53,400.00 | 54,000.00 | 51,000.00 | 52,500.00 | 52,500.00 | -0.76% | 1,274,294 |
| Feb 24, 2026 | 52,600.00 | 54,500.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.19% | 964,601 |
| Feb 23, 2026 | 56,800.00 | 57,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | -5.02% | 1,301,618 |
| Feb 20, 2026 | 55,000.00 | 56,500.00 | 53,000.00 | 55,800.00 | 55,800.00 | 1.45% | 1,324,284 |
| Feb 19, 2026 | 52,200.00 | 57,400.00 | 49,450.00 | 55,000.00 | 55,000.00 | 7.84% | 2,821,073 |
| Feb 13, 2026 | 49,400.00 | 52,400.00 | 49,000.00 | 51,000.00 | 51,000.00 | 3.03% | 1,648,949 |
| Feb 12, 2026 | 50,000.00 | 52,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1.23% | 1,742,281 |
| Feb 11, 2026 | 49,800.00 | 50,200.00 | 48,550.00 | 48,900.00 | 48,900.00 | -0.51% | 652,289 |
| Feb 10, 2026 | 51,100.00 | 51,400.00 | 48,500.00 | 49,150.00 | 49,150.00 | -5.30% | 1,179,040 |
| Feb 9, 2026 | 50,700.00 | 52,000.00 | 48,600.00 | 51,900.00 | 51,900.00 | 10.31% | 1,421,812 |
| Feb 6, 2026 | 44,200.00 | 47,300.00 | 43,250.00 | 47,050.00 | 47,050.00 | 6.57% | 1,668,979 |
| Feb 5, 2026 | 46,650.00 | 48,400.00 | 43,350.00 | 44,150.00 | 44,150.00 | -8.02% | 1,745,820 |
| Feb 4, 2026 | 46,300.00 | 48,700.00 | 45,050.00 | 48,000.00 | 48,000.00 | 6.90% | 1,514,498 |
| Feb 3, 2026 | 43,700.00 | 45,150.00 | 42,900.00 | 44,900.00 | 44,900.00 | 9.91% | 1,433,522 |
| Feb 2, 2026 | 42,600.00 | 43,250.00 | 40,000.00 | 40,850.00 | 40,850.00 | -1.21% | 1,566,205 |
| Jan 30, 2026 | 38,550.00 | 43,950.00 | 38,300.00 | 41,350.00 | 41,350.00 | 6.57% | 2,296,480 |
| Jan 29, 2026 | 39,700.00 | 40,100.00 | 36,200.00 | 38,800.00 | 38,800.00 | 1.17% | 1,839,281 |
| Jan 28, 2026 | 37,450.00 | 38,450.00 | 36,300.00 | 38,350.00 | 38,350.00 | 4.92% | 1,698,805 |
| Jan 27, 2026 | 33,050.00 | 37,300.00 | 32,900.00 | 36,550.00 | 36,550.00 | 9.10% | 2,735,054 |
| Jan 26, 2026 | 31,950.00 | 33,500.00 | 31,800.00 | 33,500.00 | 33,500.00 | 5.85% | 1,150,178 |
| Jan 23, 2026 | 31,600.00 | 31,750.00 | 30,900.00 | 31,650.00 | 31,650.00 | 0.96% | 402,369 |
| Jan 22, 2026 | 31,750.00 | 31,750.00 | 30,700.00 | 31,350.00 | 31,350.00 | 1.46% | 501,873 |
| Jan 21, 2026 | 30,400.00 | 31,400.00 | 30,350.00 | 30,900.00 | 30,900.00 | -0.96% | 452,510 |
| Jan 20, 2026 | 31,700.00 | 31,800.00 | 30,400.00 | 31,200.00 | 31,200.00 | -1.42% | 436,061 |
| Jan 19, 2026 | 31,350.00 | 31,800.00 | 31,300.00 | 31,650.00 | 31,650.00 | -0.94% | 389,215 |
| Jan 16, 2026 | 32,900.00 | 32,950.00 | 31,700.00 | 31,950.00 | 31,950.00 | -1.54% | 425,600 |
| Jan 15, 2026 | 32,450.00 | 32,700.00 | 31,900.00 | 32,450.00 | 32,450.00 | -1.96% | 514,513 |
| Jan 14, 2026 | 32,950.00 | 33,300.00 | 32,450.00 | 33,100.00 | 33,100.00 | - | 455,151 |
| Jan 13, 2026 | 33,450.00 | 33,650.00 | 32,550.00 | 33,100.00 | 33,100.00 | 1.22% | 577,704 |
| Jan 12, 2026 | 34,600.00 | 34,650.00 | 32,150.00 | 32,700.00 | 32,700.00 | -2.10% | 888,815 |
| Jan 9, 2026 | 33,850.00 | 34,100.00 | 33,050.00 | 33,400.00 | 33,400.00 | -4.43% | 974,285 |
| Jan 8, 2026 | 31,100.00 | 35,900.00 | 30,700.00 | 34,950.00 | 34,950.00 | 12.74% | 4,781,872 |
| Jan 7, 2026 | 32,750.00 | 32,750.00 | 30,500.00 | 31,000.00 | 31,000.00 | -4.47% | 790,094 |
| Jan 6, 2026 | 31,300.00 | 32,750.00 | 30,600.00 | 32,450.00 | 32,450.00 | 4.01% | 1,214,755 |
| Jan 5, 2026 | 31,850.00 | 32,200.00 | 30,700.00 | 31,200.00 | 31,200.00 | 2.46% | 966,559 |
| Jan 2, 2026 | 27,700.00 | 30,550.00 | 27,700.00 | 30,450.00 | 30,450.00 | 9.93% | 1,035,659 |
| Dec 30, 2025 | 27,700.00 | 28,350.00 | 27,550.00 | 27,700.00 | 27,700.00 | -1.42% | 270,140 |
| Dec 29, 2025 | 28,000.00 | 28,250.00 | 27,550.00 | 28,100.00 | 28,100.00 | 0.54% | 225,048 |
| Dec 26, 2025 | 27,550.00 | 28,100.00 | 27,400.00 | 27,950.00 | 27,663.00 | 2.38% | 263,700 |
| Dec 24, 2025 | 28,000.00 | 28,050.00 | 27,250.00 | 27,300.00 | 27,019.67 | -2.15% | 148,654 |
| Dec 23, 2025 | 28,200.00 | 28,200.00 | 27,700.00 | 27,900.00 | 27,613.51 | - | 147,989 |
| Dec 22, 2025 | 27,450.00 | 27,950.00 | 27,350.00 | 27,900.00 | 27,613.51 | 3.72% | 210,190 |
| Dec 19, 2025 | 27,350.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,623.78 | -0.55% | 207,808 |
| Dec 18, 2025 | 27,000.00 | 27,450.00 | 26,650.00 | 27,050.00 | 26,772.24 | -1.10% | 167,109 |
| Dec 17, 2025 | 27,000.00 | 27,450.00 | 26,750.00 | 27,350.00 | 27,069.16 | 1.86% | 144,548 |
| Dec 16, 2025 | 27,800.00 | 27,850.00 | 26,700.00 | 26,850.00 | 26,574.30 | -3.07% | 296,959 |
| Dec 15, 2025 | 27,500.00 | 27,900.00 | 27,350.00 | 27,700.00 | 27,415.57 | -1.60% | 155,717 |
| Dec 12, 2025 | 28,600.00 | 28,650.00 | 28,000.00 | 28,150.00 | 27,860.95 | -1.92% | 385,531 |
| Dec 11, 2025 | 28,850.00 | 28,950.00 | 28,300.00 | 28,700.00 | 28,405.30 | -0.17% | 288,505 |
| Dec 10, 2025 | 28,850.00 | 29,150.00 | 28,600.00 | 28,750.00 | 28,454.79 | -1.03% | 167,831 |
| Dec 9, 2025 | 29,200.00 | 29,250.00 | 28,900.00 | 29,050.00 | 28,751.70 | -0.68% | 119,622 |
| Dec 8, 2025 | 29,350.00 | 29,400.00 | 28,800.00 | 29,250.00 | 28,949.65 | - | 160,522 |
| Dec 5, 2025 | 29,500.00 | 29,500.00 | 28,950.00 | 29,250.00 | 28,949.65 | -0.85% | 164,784 |
| Dec 4, 2025 | 30,200.00 | 30,250.00 | 29,300.00 | 29,500.00 | 29,197.08 | -3.59% | 239,264 |
| Dec 3, 2025 | 30,850.00 | 30,850.00 | 30,150.00 | 30,600.00 | 30,285.79 | 0.82% | 228,147 |
| Dec 2, 2025 | 30,000.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,038.36 | 3.41% | 384,128 |
| Dec 1, 2025 | 28,100.00 | 29,900.00 | 28,000.00 | 29,350.00 | 29,048.62 | 7.31% | 733,758 |
| Nov 28, 2025 | 27,350.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,069.16 | 0.92% | 136,887 |
| Nov 27, 2025 | 27,100.00 | 27,400.00 | 26,750.00 | 27,100.00 | 26,821.73 | 1.31% | 150,991 |
| Nov 26, 2025 | 26,700.00 | 26,800.00 | 26,350.00 | 26,750.00 | 26,475.32 | 1.13% | 172,377 |
| Nov 25, 2025 | 27,100.00 | 27,500.00 | 26,350.00 | 26,450.00 | 26,178.40 | -0.38% | 208,936 |
| Nov 24, 2025 | 27,200.00 | 27,200.00 | 26,500.00 | 26,550.00 | 26,277.38 | -0.56% | 139,526 |
| Nov 21, 2025 | 26,750.00 | 27,400.00 | 26,600.00 | 26,700.00 | 26,425.84 | -5.65% | 254,359 |
| Nov 20, 2025 | 28,750.00 | 28,800.00 | 28,000.00 | 28,300.00 | 28,009.41 | 0.71% | 216,999 |
| Nov 19, 2025 | 28,850.00 | 29,000.00 | 27,800.00 | 28,100.00 | 27,811.46 | -3.44% | 257,741 |
| Nov 18, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,100.00 | 28,801.19 | -2.68% | 201,715 |
| Nov 17, 2025 | 30,100.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,592.98 | 2.05% | 142,501 |
| Nov 14, 2025 | 29,700.00 | 29,750.00 | 29,200.00 | 29,300.00 | 28,999.14 | -3.62% | 295,588 |
| Nov 13, 2025 | 30,150.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,087.84 | -0.16% | 203,547 |
| Nov 12, 2025 | 30,250.00 | 30,600.00 | 29,700.00 | 30,450.00 | 30,137.33 | 0.83% | 243,383 |
| Nov 11, 2025 | 30,450.00 | 31,100.00 | 29,800.00 | 30,200.00 | 29,889.90 | 0.67% | 312,958 |
| Nov 10, 2025 | 29,500.00 | 30,200.00 | 29,100.00 | 30,000.00 | 29,691.95 | 2.56% | 269,573 |
| Nov 7, 2025 | 30,100.00 | 30,450.00 | 28,750.00 | 29,250.00 | 28,949.65 | -5.19% | 446,875 |
| Nov 6, 2025 | 31,200.00 | 31,650.00 | 30,150.00 | 30,850.00 | 30,533.22 | 1.48% | 445,891 |
| Nov 5, 2025 | 31,100.00 | 31,200.00 | 29,350.00 | 30,400.00 | 30,087.84 | -4.55% | 585,541 |
| Nov 4, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 31,850.00 | 31,522.95 | 1.92% | 742,754 |
| Nov 3, 2025 | 30,850.00 | 31,400.00 | 30,450.00 | 31,250.00 | 30,929.11 | 1.79% | 389,666 |
| Oct 31, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 30,700.00 | 30,384.76 | -0.97% | 243,746 |
| Oct 30, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 31,000.00 | 30,681.68 | -3.13% | 332,709 |
| Oct 29, 2025 | 30,700.00 | 32,300.00 | 30,550.00 | 32,000.00 | 31,671.41 | 5.26% | 844,958 |
| Oct 28, 2025 | 30,800.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,087.84 | -2.56% | 302,903 |
| Oct 27, 2025 | 31,500.00 | 31,550.00 | 30,800.00 | 31,200.00 | 30,879.63 | 0.65% | 245,397 |
| Oct 24, 2025 | 30,750.00 | 31,200.00 | 30,400.00 | 31,000.00 | 30,681.68 | 2.65% | 298,890 |
| Oct 23, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,200.00 | 29,889.90 | -1.47% | 226,648 |
| Oct 22, 2025 | 30,650.00 | 30,700.00 | 29,800.00 | 30,650.00 | 30,335.28 | -0.49% | 315,259 |
| Oct 21, 2025 | 31,700.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,483.74 | -2.07% | 390,304 |
| Oct 20, 2025 | 31,400.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,127.06 | 1.45% | 429,198 |
| Oct 17, 2025 | 31,350.00 | 32,150.00 | 31,000.00 | 31,000.00 | 30,681.68 | -2.67% | 374,662 |
| Oct 16, 2025 | 31,500.00 | 32,050.00 | 31,250.00 | 31,850.00 | 31,522.95 | 0.16% | 353,884 |
| Oct 15, 2025 | 31,100.00 | 31,900.00 | 30,700.00 | 31,800.00 | 31,473.47 | 3.25% | 406,222 |
| Oct 14, 2025 | 33,100.00 | 33,150.00 | 30,500.00 | 30,800.00 | 30,483.74 | -4.50% | 870,299 |
| Oct 13, 2025 | 31,300.00 | 32,400.00 | 31,100.00 | 32,250.00 | 31,918.85 | -0.92% | 661,158 |
| Oct 10, 2025 | 32,050.00 | 32,550.00 | 31,600.00 | 32,550.00 | 32,215.77 | 4.83% | 828,942 |
| Oct 2, 2025 | 32,150.00 | 32,300.00 | 30,700.00 | 31,050.00 | 30,731.17 | -0.64% | 1,676,257 |