JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea
· Delayed Price · Currency is KRW 127,500
-3,000 (-2.30%)
Apr 29, 2026, 12:13 PM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 114,000.00 | 125,600.00 | 113,900.00 | 120,400.00 | - | -7.74% | 901,998 |
| Apr 28, 2026 | 126,000.00 | 136,700.00 | 115,900.00 | 130,500.00 | 130,500.00 | 3.57% | 1,271,832 |
| Apr 27, 2026 | 125,000.00 | 130,700.00 | 121,100.00 | 126,000.00 | 126,000.00 | 1.69% | 1,227,417 |
| Apr 24, 2026 | 116,200.00 | 138,900.00 | 112,000.00 | 123,900.00 | 123,900.00 | 6.63% | 3,966,588 |
| Apr 23, 2026 | 120,400.00 | 120,500.00 | 110,400.00 | 116,200.00 | 116,200.00 | -3.49% | 1,765,124 |
| Apr 22, 2026 | 120,000.00 | 126,300.00 | 107,800.00 | 120,400.00 | 120,400.00 | 1.26% | 8,140,354 |
| Apr 21, 2026 | 95,900.00 | 118,900.00 | 93,400.00 | 118,900.00 | 118,900.00 | 29.95% | 10,106,960 |
| Apr 20, 2026 | 71,900.00 | 91,500.00 | 70,300.00 | 91,500.00 | 91,500.00 | 29.97% | 9,568,429 |
| Apr 17, 2026 | 72,300.00 | 72,300.00 | 68,200.00 | 70,400.00 | 70,400.00 | -2.63% | 970,573 |
| Apr 16, 2026 | 71,300.00 | 74,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 2.41% | 1,679,788 |
| Apr 15, 2026 | 68,700.00 | 73,600.00 | 67,900.00 | 70,600.00 | 70,600.00 | 11.01% | 2,892,082 |
| Apr 14, 2026 | 64,700.00 | 65,100.00 | 63,300.00 | 63,600.00 | 63,600.00 | 0.47% | 762,014 |
| Apr 13, 2026 | 61,800.00 | 64,900.00 | 61,000.00 | 63,300.00 | 63,300.00 | -0.16% | 653,911 |
| Apr 10, 2026 | 65,300.00 | 65,800.00 | 63,200.00 | 63,400.00 | 63,400.00 | -0.63% | 799,982 |
| Apr 9, 2026 | 66,600.00 | 67,900.00 | 63,100.00 | 63,800.00 | 63,800.00 | -6.18% | 1,037,083 |
| Apr 8, 2026 | 65,200.00 | 69,700.00 | 63,700.00 | 68,000.00 | 68,000.00 | 12.40% | 1,752,272 |
| Apr 7, 2026 | 63,000.00 | 64,300.00 | 58,950.00 | 60,500.00 | 60,500.00 | -0.82% | 888,675 |
| Apr 6, 2026 | 62,300.00 | 64,700.00 | 60,600.00 | 61,000.00 | 61,000.00 | -1.93% | 717,769 |
| Apr 3, 2026 | 63,600.00 | 65,900.00 | 61,700.00 | 62,200.00 | 62,200.00 | 2.30% | 883,168 |
| Apr 2, 2026 | 65,700.00 | 66,900.00 | 59,600.00 | 60,800.00 | 60,800.00 | -6.61% | 1,105,231 |
| Apr 1, 2026 | 65,900.00 | 66,000.00 | 62,900.00 | 65,100.00 | 65,100.00 | 7.25% | 1,028,242 |
| Mar 31, 2026 | 62,000.00 | 63,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | -5.45% | 1,090,301 |
| Mar 30, 2026 | 66,100.00 | 67,400.00 | 63,700.00 | 64,200.00 | 64,200.00 | -8.29% | 1,107,674 |
| Mar 27, 2026 | 68,800.00 | 71,900.00 | 68,500.00 | 70,000.00 | 70,000.00 | -1.82% | 1,125,717 |
| Mar 26, 2026 | 73,900.00 | 75,500.00 | 70,300.00 | 71,300.00 | 71,300.00 | -3.13% | 1,284,214 |
| Mar 25, 2026 | 77,000.00 | 78,800.00 | 72,900.00 | 73,600.00 | 73,600.00 | -4.91% | 1,864,288 |
| Mar 24, 2026 | 76,600.00 | 85,700.00 | 74,100.00 | 77,400.00 | 77,400.00 | 8.25% | 6,411,996 |
| Mar 23, 2026 | 71,500.00 | 77,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | -1.79% | 2,690,900 |
| Mar 20, 2026 | 67,700.00 | 78,500.00 | 67,200.00 | 72,800.00 | 72,800.00 | 19.34% | 6,154,488 |
| Mar 19, 2026 | 61,300.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -3.02% | 667,535 |
| Mar 18, 2026 | 62,600.00 | 64,100.00 | 61,600.00 | 62,900.00 | 62,900.00 | 2.95% | 809,163 |
| Mar 17, 2026 | 65,900.00 | 66,300.00 | 61,100.00 | 61,100.00 | 61,100.00 | -4.68% | 899,176 |
| Mar 16, 2026 | 66,100.00 | 66,700.00 | 62,400.00 | 64,100.00 | 64,100.00 | -3.03% | 918,873 |
| Mar 13, 2026 | 64,200.00 | 67,300.00 | 63,600.00 | 66,100.00 | 66,100.00 | - | 1,002,907 |
| Mar 12, 2026 | 65,500.00 | 69,800.00 | 65,300.00 | 66,100.00 | 66,100.00 | -1.34% | 1,271,912 |
| Mar 11, 2026 | 70,900.00 | 71,000.00 | 65,300.00 | 67,000.00 | 67,000.00 | -4.29% | 1,740,718 |
| Mar 10, 2026 | 64,900.00 | 74,300.00 | 64,000.00 | 70,000.00 | 70,000.00 | 16.86% | 5,243,384 |
| Mar 9, 2026 | 62,500.00 | 64,700.00 | 58,700.00 | 59,900.00 | 59,900.00 | -10.73% | 1,668,107 |
| 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 |