JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea
· Delayed Price · Currency is KRW 29,250
-250 (-0.85%)
At close: Dec 5, 2025
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,500.00 | 29,500.00 | 28,950.00 | 29,250.00 | 29,250.00 | -0.85% | 164,784 |
| Dec 4, 2025 | 30,200.00 | 30,250.00 | 29,300.00 | 29,500.00 | 29,500.00 | -3.59% | 239,264 |
| Dec 3, 2025 | 30,850.00 | 30,850.00 | 30,150.00 | 30,600.00 | 30,600.00 | 0.82% | 228,147 |
| Dec 2, 2025 | 30,000.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,350.00 | 3.41% | 384,128 |
| Dec 1, 2025 | 28,100.00 | 29,900.00 | 28,000.00 | 29,350.00 | 29,350.00 | 7.31% | 733,747 |
| Nov 28, 2025 | 27,350.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,350.00 | 0.92% | 136,847 |
| Nov 27, 2025 | 27,100.00 | 27,400.00 | 26,750.00 | 27,100.00 | 27,100.00 | 1.31% | 150,991 |
| Nov 26, 2025 | 26,700.00 | 26,800.00 | 26,350.00 | 26,750.00 | 26,750.00 | 1.13% | 172,377 |
| Nov 25, 2025 | 27,100.00 | 27,500.00 | 26,350.00 | 26,450.00 | 26,450.00 | -0.38% | 208,935 |
| Nov 24, 2025 | 27,200.00 | 27,200.00 | 26,500.00 | 26,550.00 | 26,550.00 | -0.56% | 139,526 |
| Nov 21, 2025 | 26,750.00 | 27,400.00 | 26,600.00 | 26,700.00 | 26,700.00 | -5.65% | 254,343 |
| Nov 20, 2025 | 28,750.00 | 28,800.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.71% | 216,999 |
| Nov 19, 2025 | 28,850.00 | 29,000.00 | 27,800.00 | 28,100.00 | 28,100.00 | -3.44% | 257,741 |
| Nov 18, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,100.00 | 29,100.00 | -2.68% | 201,715 |
| Nov 17, 2025 | 30,100.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 2.05% | 142,501 |
| Nov 14, 2025 | 29,700.00 | 29,750.00 | 29,200.00 | 29,300.00 | 29,300.00 | -3.62% | 295,588 |
| Nov 13, 2025 | 30,150.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,400.00 | -0.16% | 203,547 |
| Nov 12, 2025 | 30,250.00 | 30,600.00 | 29,700.00 | 30,450.00 | 30,450.00 | 0.83% | 243,383 |
| Nov 11, 2025 | 30,450.00 | 31,100.00 | 29,800.00 | 30,200.00 | 30,200.00 | 0.67% | 312,958 |
| Nov 10, 2025 | 29,500.00 | 30,200.00 | 29,100.00 | 30,000.00 | 30,000.00 | 2.56% | 269,573 |
| Nov 7, 2025 | 30,100.00 | 30,450.00 | 28,750.00 | 29,250.00 | 29,250.00 | -5.19% | 446,875 |
| Nov 6, 2025 | 31,200.00 | 31,650.00 | 30,150.00 | 30,850.00 | 30,850.00 | 1.48% | 445,891 |
| Nov 5, 2025 | 31,100.00 | 31,200.00 | 29,350.00 | 30,400.00 | 30,400.00 | -4.55% | 585,541 |
| Nov 4, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 31,850.00 | 31,850.00 | 1.92% | 742,754 |
| Nov 3, 2025 | 30,850.00 | 31,400.00 | 30,450.00 | 31,250.00 | 31,250.00 | 1.79% | 389,666 |
| Oct 31, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.97% | 243,746 |
| Oct 30, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 31,000.00 | 31,000.00 | -3.13% | 332,709 |
| Oct 29, 2025 | 30,700.00 | 32,300.00 | 30,550.00 | 32,000.00 | 32,000.00 | 5.26% | 844,958 |
| Oct 28, 2025 | 30,800.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,400.00 | -2.56% | 302,903 |
| Oct 27, 2025 | 31,500.00 | 31,550.00 | 30,800.00 | 31,200.00 | 31,200.00 | 0.65% | 245,397 |
| Oct 24, 2025 | 30,750.00 | 31,200.00 | 30,400.00 | 31,000.00 | 31,000.00 | 2.65% | 298,890 |
| Oct 23, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -1.47% | 226,648 |
| Oct 22, 2025 | 30,650.00 | 30,700.00 | 29,800.00 | 30,650.00 | 30,650.00 | -0.49% | 315,259 |
| Oct 21, 2025 | 31,700.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,800.00 | -2.07% | 390,304 |
| Oct 20, 2025 | 31,400.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 1.45% | 429,198 |
| Oct 17, 2025 | 31,350.00 | 32,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.67% | 374,662 |
| Oct 16, 2025 | 31,500.00 | 32,050.00 | 31,250.00 | 31,850.00 | 31,850.00 | 0.16% | 353,884 |
| Oct 15, 2025 | 31,100.00 | 31,900.00 | 30,700.00 | 31,800.00 | 31,800.00 | 3.25% | 406,222 |
| Oct 14, 2025 | 33,100.00 | 33,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | -4.50% | 870,299 |
| Oct 13, 2025 | 31,300.00 | 32,400.00 | 31,100.00 | 32,250.00 | 32,250.00 | -0.92% | 661,158 |
| Oct 10, 2025 | 32,050.00 | 32,550.00 | 31,600.00 | 32,550.00 | 32,550.00 | 4.83% | 828,942 |
| Oct 2, 2025 | 32,150.00 | 32,300.00 | 30,700.00 | 31,050.00 | 31,050.00 | -0.64% | 1,676,257 |
| Oct 1, 2025 | 31,050.00 | 31,500.00 | 30,900.00 | 31,250.00 | 31,250.00 | 1.13% | 314,438 |
| Sep 30, 2025 | 31,350.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -1.28% | 198,534 |
| Sep 29, 2025 | 30,700.00 | 31,450.00 | 30,550.00 | 31,300.00 | 31,300.00 | 1.95% | 231,606 |
| Sep 26, 2025 | 31,650.00 | 31,650.00 | 30,450.00 | 30,700.00 | 30,700.00 | -4.36% | 429,633 |
| Sep 25, 2025 | 32,150.00 | 33,000.00 | 31,650.00 | 32,100.00 | 32,100.00 | -1.23% | 517,471 |
| Sep 24, 2025 | 31,400.00 | 32,550.00 | 30,950.00 | 32,500.00 | 32,500.00 | 1.56% | 647,026 |
| Sep 23, 2025 | 33,000.00 | 33,050.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.08% | 563,661 |
| Sep 22, 2025 | 32,300.00 | 32,550.00 | 32,050.00 | 32,350.00 | 32,350.00 | -0.15% | 567,590 |
| Sep 19, 2025 | 32,600.00 | 32,650.00 | 31,300.00 | 32,400.00 | 32,400.00 | 4.68% | 1,274,263 |
| Sep 18, 2025 | 30,200.00 | 31,350.00 | 29,950.00 | 30,950.00 | 30,950.00 | 3.51% | 833,879 |
| Sep 17, 2025 | 29,950.00 | 30,100.00 | 29,550.00 | 29,900.00 | 29,900.00 | -1.16% | 271,079 |
| Sep 16, 2025 | 30,100.00 | 30,300.00 | 29,550.00 | 30,250.00 | 30,250.00 | 1.68% | 447,696 |
| Sep 15, 2025 | 29,400.00 | 30,150.00 | 29,050.00 | 29,750.00 | 29,750.00 | 3.84% | 587,702 |
| Sep 12, 2025 | 28,900.00 | 29,400.00 | 28,450.00 | 28,650.00 | 28,650.00 | -0.35% | 586,537 |
| Sep 11, 2025 | 28,800.00 | 28,850.00 | 27,900.00 | 28,750.00 | 28,750.00 | 1.59% | 517,893 |
| Sep 10, 2025 | 28,350.00 | 28,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 0.89% | 288,400 |
| Sep 9, 2025 | 28,150.00 | 28,200.00 | 27,800.00 | 28,050.00 | 28,050.00 | 0.90% | 273,881 |
| Sep 8, 2025 | 27,650.00 | 27,850.00 | 27,450.00 | 27,800.00 | 27,800.00 | 0.54% | 142,228 |
| Sep 5, 2025 | 28,100.00 | 28,150.00 | 27,400.00 | 27,650.00 | 27,650.00 | -0.54% | 220,216 |
| Sep 4, 2025 | 26,800.00 | 28,000.00 | 26,750.00 | 27,800.00 | 27,800.00 | 4.12% | 305,414 |
| Sep 3, 2025 | 26,500.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,700.00 | - | 145,728 |
| Sep 2, 2025 | 26,500.00 | 27,000.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1.52% | 148,789 |
| Sep 1, 2025 | 27,300.00 | 27,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | -4.01% | 273,206 |
| Aug 29, 2025 | 27,850.00 | 27,950.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 281,977 |
| Aug 28, 2025 | 26,600.00 | 27,950.00 | 26,600.00 | 27,400.00 | 27,400.00 | 3.20% | 342,613 |
| Aug 27, 2025 | 26,800.00 | 27,050.00 | 26,450.00 | 26,550.00 | 26,550.00 | -1.12% | 197,008 |
| Aug 26, 2025 | 27,000.00 | 27,150.00 | 26,550.00 | 26,850.00 | 26,850.00 | -0.19% | 261,529 |
| Aug 25, 2025 | 26,750.00 | 27,000.00 | 26,450.00 | 26,900.00 | 26,900.00 | 1.51% | 100,302 |
| Aug 22, 2025 | 26,400.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | 0.38% | 89,011 |
| Aug 21, 2025 | 26,600.00 | 26,850.00 | 26,300.00 | 26,400.00 | 26,400.00 | -1.49% | 179,476 |
| Aug 20, 2025 | 26,900.00 | 27,200.00 | 26,250.00 | 26,800.00 | 26,800.00 | -1.83% | 292,034 |
| Aug 19, 2025 | 27,600.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,300.00 | -1.09% | 194,674 |
| Aug 18, 2025 | 27,950.00 | 28,200.00 | 27,400.00 | 27,600.00 | 27,600.00 | -2.99% | 159,218 |
| Aug 14, 2025 | 28,500.00 | 28,600.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.18% | 145,062 |
| Aug 13, 2025 | 28,200.00 | 28,550.00 | 28,000.00 | 28,400.00 | 28,400.00 | 1.61% | 186,393 |
| Aug 12, 2025 | 28,150.00 | 28,450.00 | 27,950.00 | 27,950.00 | 27,950.00 | -1.24% | 169,212 |
| Aug 11, 2025 | 28,200.00 | 28,450.00 | 27,850.00 | 28,300.00 | 28,300.00 | 1.25% | 110,686 |
| Aug 8, 2025 | 27,900.00 | 28,400.00 | 27,600.00 | 27,950.00 | 27,950.00 | 1.82% | 269,248 |
| Aug 7, 2025 | 27,850.00 | 27,850.00 | 27,200.00 | 27,450.00 | 27,450.00 | -0.72% | 128,160 |
| Aug 6, 2025 | 26,850.00 | 27,800.00 | 26,800.00 | 27,650.00 | 27,650.00 | 2.03% | 264,099 |
| Aug 5, 2025 | 27,250.00 | 27,400.00 | 26,900.00 | 27,100.00 | 27,100.00 | 0.18% | 204,148 |
| Aug 4, 2025 | 26,200.00 | 27,150.00 | 26,050.00 | 27,050.00 | 27,050.00 | 2.66% | 191,812 |
| Aug 1, 2025 | 27,550.00 | 27,600.00 | 26,100.00 | 26,350.00 | 26,350.00 | -3.30% | 257,359 |
| Jul 31, 2025 | 28,700.00 | 28,750.00 | 27,200.00 | 27,250.00 | 27,250.00 | -7.78% | 782,176 |
| Jul 30, 2025 | 29,150.00 | 29,950.00 | 29,100.00 | 29,550.00 | 29,550.00 | 1.37% | 287,543 |
| Jul 29, 2025 | 29,600.00 | 29,750.00 | 29,000.00 | 29,150.00 | 29,150.00 | -2.02% | 198,980 |
| Jul 28, 2025 | 29,100.00 | 29,750.00 | 29,000.00 | 29,750.00 | 29,750.00 | 2.94% | 233,748 |
| Jul 25, 2025 | 29,050.00 | 29,250.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.86% | 102,504 |
| Jul 24, 2025 | 29,750.00 | 30,000.00 | 29,100.00 | 29,150.00 | 29,150.00 | -1.19% | 182,521 |
| Jul 23, 2025 | 29,700.00 | 29,750.00 | 28,950.00 | 29,500.00 | 29,500.00 | -1.01% | 231,982 |
| Jul 22, 2025 | 30,400.00 | 30,450.00 | 29,750.00 | 29,800.00 | 29,800.00 | -1.49% | 218,833 |
| Jul 21, 2025 | 30,200.00 | 30,300.00 | 30,100.00 | 30,250.00 | 30,250.00 | 0.33% | 126,455 |
| Jul 18, 2025 | 30,500.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.66% | 189,326 |
| Jul 17, 2025 | 30,450.00 | 30,450.00 | 29,900.00 | 30,350.00 | 30,350.00 | -0.16% | 276,978 |
| Jul 16, 2025 | 30,850.00 | 30,900.00 | 30,350.00 | 30,400.00 | 30,400.00 | - | 223,001 |
| Jul 15, 2025 | 30,100.00 | 30,400.00 | 30,050.00 | 30,400.00 | 30,400.00 | 0.66% | 192,079 |
| Jul 14, 2025 | 30,150.00 | 30,300.00 | 29,950.00 | 30,200.00 | 30,200.00 | 0.33% | 202,855 |
| Jul 11, 2025 | 30,400.00 | 30,900.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.50% | 471,807 |