Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea
· Delayed Price · Currency is KRW 46,050
-300 (-0.65%)
At close: Dec 5, 2025
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,600.00 | 46,600.00 | 45,650.00 | 46,050.00 | 46,050.00 | -0.65% | 32,919 |
| Dec 4, 2025 | 46,750.00 | 47,250.00 | 46,200.00 | 46,350.00 | 46,350.00 | -1.90% | 72,553 |
| Dec 3, 2025 | 48,150.00 | 48,150.00 | 47,150.00 | 47,250.00 | 47,250.00 | -2.07% | 51,404 |
| Dec 2, 2025 | 47,950.00 | 48,500.00 | 47,150.00 | 48,250.00 | 48,250.00 | 0.73% | 77,182 |
| Dec 1, 2025 | 48,400.00 | 48,450.00 | 47,400.00 | 47,900.00 | 47,900.00 | 0.52% | 65,592 |
| Nov 28, 2025 | 47,600.00 | 48,300.00 | 47,200.00 | 47,650.00 | 47,650.00 | 0.21% | 61,778 |
| Nov 27, 2025 | 47,550.00 | 47,900.00 | 46,900.00 | 47,550.00 | 47,550.00 | -2.66% | 89,209 |
| Nov 26, 2025 | 49,250.00 | 49,550.00 | 48,050.00 | 48,850.00 | 48,850.00 | 3.06% | 115,401 |
| Nov 25, 2025 | 49,100.00 | 49,150.00 | 46,100.00 | 47,400.00 | 47,400.00 | -3.36% | 168,192 |
| Nov 24, 2025 | 49,950.00 | 52,300.00 | 48,100.00 | 49,050.00 | 49,050.00 | 1.98% | 465,999 |
| Nov 21, 2025 | 47,500.00 | 48,350.00 | 45,550.00 | 48,100.00 | 48,100.00 | 8.46% | 263,531 |
| Nov 20, 2025 | 44,000.00 | 45,350.00 | 43,300.00 | 44,350.00 | 44,350.00 | 6.61% | 54,574 |
| Nov 19, 2025 | 41,400.00 | 42,200.00 | 40,200.00 | 41,600.00 | 41,600.00 | - | 31,834 |
| Nov 18, 2025 | 42,000.00 | 43,900.00 | 41,200.00 | 41,600.00 | 41,600.00 | -2.92% | 28,311 |
| Nov 17, 2025 | 43,800.00 | 44,150.00 | 42,400.00 | 42,850.00 | 42,850.00 | -2.17% | 29,760 |
| Nov 14, 2025 | 43,500.00 | 44,225.00 | 43,150.00 | 43,800.00 | 43,800.00 | -1.68% | 23,879 |
| Nov 13, 2025 | 43,800.00 | 45,100.00 | 43,600.00 | 44,550.00 | 44,550.00 | 2.65% | 37,625 |
| Nov 12, 2025 | 42,500.00 | 43,650.00 | 42,400.00 | 43,400.00 | 43,400.00 | 3.58% | 22,668 |
| Nov 11, 2025 | 42,750.00 | 43,350.00 | 41,550.00 | 41,900.00 | 41,900.00 | -1.87% | 23,604 |
| Nov 10, 2025 | 42,450.00 | 42,950.00 | 41,900.00 | 42,700.00 | 42,700.00 | 0.83% | 14,456 |
| Nov 7, 2025 | 42,500.00 | 43,300.00 | 41,350.00 | 42,350.00 | 42,350.00 | -3.20% | 32,864 |
| Nov 6, 2025 | 44,850.00 | 45,400.00 | 43,400.00 | 43,750.00 | 43,750.00 | -1.57% | 24,453 |
| Nov 5, 2025 | 45,650.00 | 46,050.00 | 43,700.00 | 44,450.00 | 44,450.00 | -3.58% | 51,077 |
| Nov 4, 2025 | 46,800.00 | 46,850.00 | 45,950.00 | 46,100.00 | 46,100.00 | -2.43% | 53,408 |
| Nov 3, 2025 | 46,750.00 | 47,900.00 | 46,500.00 | 47,250.00 | 47,250.00 | 0.75% | 50,428 |
| Oct 31, 2025 | 47,000.00 | 47,150.00 | 46,350.00 | 46,900.00 | 46,900.00 | 1.41% | 26,207 |
| Oct 30, 2025 | 47,400.00 | 47,600.00 | 46,250.00 | 46,250.00 | 46,250.00 | -2.73% | 47,363 |
| Oct 29, 2025 | 47,950.00 | 48,250.00 | 47,200.00 | 47,550.00 | 47,550.00 | -0.11% | 49,578 |
| Oct 28, 2025 | 48,400.00 | 48,400.00 | 47,500.00 | 47,600.00 | 47,600.00 | -1.35% | 37,444 |
| Oct 27, 2025 | 48,600.00 | 48,700.00 | 47,950.00 | 48,250.00 | 48,250.00 | -0.21% | 49,973 |
| Oct 24, 2025 | 48,200.00 | 48,700.00 | 47,550.00 | 48,350.00 | 48,350.00 | 0.52% | 59,787 |
| Oct 23, 2025 | 47,100.00 | 49,000.00 | 46,600.00 | 48,100.00 | 48,100.00 | 0.63% | 74,654 |
| Oct 22, 2025 | 47,600.00 | 47,900.00 | 47,000.00 | 47,800.00 | 47,800.00 | -2.25% | 59,539 |
| Oct 21, 2025 | 49,850.00 | 50,200.00 | 48,400.00 | 48,900.00 | 48,900.00 | -1.21% | 96,316 |
| Oct 20, 2025 | 50,600.00 | 50,600.00 | 49,150.00 | 49,500.00 | 49,500.00 | -4.62% | 139,385 |
| Oct 17, 2025 | 53,400.00 | 53,500.00 | 50,500.00 | 51,900.00 | 51,900.00 | 10.31% | 383,888 |
| Oct 16, 2025 | 48,100.00 | 48,200.00 | 46,850.00 | 47,050.00 | 47,050.00 | 0.21% | 42,788 |
| Oct 15, 2025 | 45,350.00 | 47,000.00 | 45,350.00 | 46,950.00 | 46,950.00 | 3.64% | 34,776 |
| Oct 14, 2025 | 46,900.00 | 47,450.00 | 44,800.00 | 45,300.00 | 45,300.00 | -2.69% | 43,786 |
| Oct 13, 2025 | 45,600.00 | 46,800.00 | 45,100.00 | 46,550.00 | 46,550.00 | -0.53% | 38,849 |
| Oct 10, 2025 | 45,750.00 | 46,850.00 | 45,500.00 | 46,800.00 | 46,800.00 | 4.23% | 45,233 |
| Oct 2, 2025 | 45,000.00 | 45,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | -0.22% | 26,959 |
| Oct 1, 2025 | 45,600.00 | 45,650.00 | 44,950.00 | 45,000.00 | 45,000.00 | -0.77% | 17,301 |
| Sep 30, 2025 | 45,400.00 | 45,700.00 | 45,000.00 | 45,350.00 | 45,350.00 | 0.55% | 18,243 |
| Sep 29, 2025 | 45,000.00 | 45,400.00 | 44,350.00 | 45,100.00 | 45,100.00 | 0.22% | 18,193 |
| Sep 26, 2025 | 46,250.00 | 46,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | -2.70% | 33,989 |
| Sep 25, 2025 | 46,650.00 | 46,900.00 | 46,250.00 | 46,250.00 | 46,250.00 | -0.96% | 19,561 |
| Sep 24, 2025 | 47,450.00 | 47,450.00 | 46,450.00 | 46,700.00 | 46,700.00 | -1.68% | 29,234 |
| Sep 23, 2025 | 48,050.00 | 48,050.00 | 47,350.00 | 47,500.00 | 47,500.00 | -0.73% | 35,368 |
| Sep 22, 2025 | 49,000.00 | 49,050.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.73% | 47,765 |
| Sep 19, 2025 | 48,050.00 | 48,500.00 | 47,850.00 | 48,200.00 | 48,200.00 | 0.42% | 32,010 |
| Sep 18, 2025 | 48,000.00 | 48,450.00 | 47,750.00 | 48,000.00 | 48,000.00 | 0.31% | 26,543 |
| Sep 17, 2025 | 48,100.00 | 48,250.00 | 47,700.00 | 47,850.00 | 47,850.00 | -1.03% | 24,174 |
| Sep 16, 2025 | 48,550.00 | 48,550.00 | 48,000.00 | 48,350.00 | 48,350.00 | 0.31% | 30,555 |
| Sep 15, 2025 | 49,000.00 | 49,050.00 | 48,150.00 | 48,200.00 | 48,200.00 | -0.21% | 30,716 |
| Sep 12, 2025 | 48,250.00 | 48,400.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.42% | 34,638 |
| Sep 11, 2025 | 48,550.00 | 48,700.00 | 47,800.00 | 48,100.00 | 48,100.00 | -0.82% | 40,505 |
| Sep 10, 2025 | 48,400.00 | 48,550.00 | 48,250.00 | 48,500.00 | 48,500.00 | 0.41% | 25,253 |
| Sep 9, 2025 | 48,900.00 | 48,900.00 | 48,150.00 | 48,300.00 | 48,300.00 | -0.92% | 24,790 |
| Sep 8, 2025 | 48,200.00 | 49,100.00 | 47,950.00 | 48,750.00 | 48,750.00 | 0.52% | 32,054 |
| Sep 5, 2025 | 48,900.00 | 48,900.00 | 48,250.00 | 48,500.00 | 48,500.00 | -0.10% | 17,722 |
| Sep 4, 2025 | 48,500.00 | 49,350.00 | 48,500.00 | 48,550.00 | 48,550.00 | 1.25% | 33,835 |
| Sep 3, 2025 | 48,300.00 | 48,650.00 | 47,950.00 | 47,950.00 | 47,950.00 | -1.64% | 33,030 |
| Sep 2, 2025 | 48,300.00 | 49,250.00 | 48,150.00 | 48,750.00 | 48,750.00 | 1.56% | 31,518 |
| Sep 1, 2025 | 48,550.00 | 49,150.00 | 47,950.00 | 48,000.00 | 48,000.00 | -2.83% | 37,641 |
| Aug 29, 2025 | 50,400.00 | 50,400.00 | 49,150.00 | 49,400.00 | 49,400.00 | -1.98% | 58,911 |
| Aug 28, 2025 | 50,400.00 | 51,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | -0.20% | 33,724 |
| Aug 27, 2025 | 51,000.00 | 52,000.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.79% | 38,961 |
| Aug 26, 2025 | 50,700.00 | 51,000.00 | 50,100.00 | 50,900.00 | 50,900.00 | - | 35,705 |
| Aug 25, 2025 | 49,800.00 | 51,200.00 | 49,800.00 | 50,900.00 | 50,900.00 | 0.99% | 57,550 |
| Aug 22, 2025 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | 50,400.00 | -3.45% | 103,623 |
| Aug 21, 2025 | 53,000.00 | 53,200.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.97% | 75,581 |
| Aug 20, 2025 | 56,300.00 | 57,400.00 | 52,000.00 | 53,800.00 | 53,800.00 | -2.36% | 212,503 |
| Aug 19, 2025 | 56,300.00 | 56,500.00 | 54,400.00 | 55,100.00 | 55,100.00 | 0.18% | 144,342 |
| Aug 18, 2025 | 55,700.00 | 55,800.00 | 53,000.00 | 55,000.00 | 55,000.00 | 0.55% | 168,149 |
| Aug 14, 2025 | 55,100.00 | 55,900.00 | 53,700.00 | 54,700.00 | 54,700.00 | - | 135,034 |
| Aug 13, 2025 | 57,100.00 | 57,600.00 | 53,600.00 | 54,700.00 | 54,700.00 | -6.17% | 196,331 |
| Aug 12, 2025 | 55,700.00 | 60,100.00 | 55,400.00 | 58,300.00 | 58,300.00 | 1.75% | 535,729 |
| Aug 11, 2025 | 58,800.00 | 62,100.00 | 56,400.00 | 57,300.00 | 57,300.00 | 6.31% | 896,404 |
| Aug 8, 2025 | 53,300.00 | 55,400.00 | 52,000.00 | 53,900.00 | 53,900.00 | 5.69% | 387,552 |
| Aug 7, 2025 | 51,800.00 | 51,900.00 | 50,500.00 | 51,000.00 | 51,000.00 | 4.51% | 99,747 |
| Aug 6, 2025 | 47,850.00 | 48,800.00 | 47,350.00 | 48,800.00 | 48,800.00 | 1.88% | 43,687 |
| Aug 5, 2025 | 48,400.00 | 48,650.00 | 47,000.00 | 47,900.00 | 47,900.00 | -0.21% | 64,413 |
| Aug 4, 2025 | 46,200.00 | 48,700.00 | 45,500.00 | 48,000.00 | 48,000.00 | 3.78% | 64,611 |
| Aug 1, 2025 | 48,350.00 | 48,700.00 | 46,200.00 | 46,250.00 | 46,250.00 | -5.80% | 66,133 |
| Jul 31, 2025 | 49,300.00 | 49,900.00 | 48,450.00 | 49,100.00 | 49,100.00 | -0.51% | 41,690 |
| Jul 30, 2025 | 49,350.00 | 49,800.00 | 48,800.00 | 49,350.00 | 49,350.00 | - | 26,983 |
| Jul 29, 2025 | 49,500.00 | 50,200.00 | 49,100.00 | 49,350.00 | 49,350.00 | 1.23% | 40,021 |
| Jul 28, 2025 | 50,300.00 | 50,600.00 | 48,550.00 | 48,750.00 | 48,061.00 | -3.66% | 97,748 |
| Jul 25, 2025 | 51,900.00 | 51,900.00 | 50,300.00 | 50,600.00 | 49,884.85 | -1.94% | 50,488 |
| Jul 24, 2025 | 52,600.00 | 53,100.00 | 51,300.00 | 51,600.00 | 50,870.72 | -1.53% | 105,742 |
| Jul 23, 2025 | 51,800.00 | 52,500.00 | 50,500.00 | 52,400.00 | 51,659.41 | 1.75% | 59,397 |
| Jul 22, 2025 | 51,200.00 | 52,000.00 | 50,300.00 | 51,500.00 | 50,772.13 | 0.39% | 53,385 |
| Jul 21, 2025 | 50,500.00 | 51,700.00 | 50,400.00 | 51,300.00 | 50,574.96 | 3.32% | 61,089 |
| Jul 18, 2025 | 50,400.00 | 50,600.00 | 49,400.00 | 49,650.00 | 48,948.28 | -0.90% | 41,071 |
| Jul 17, 2025 | 51,300.00 | 51,600.00 | 49,800.00 | 50,100.00 | 49,391.92 | -1.57% | 56,403 |
| Jul 16, 2025 | 52,000.00 | 52,100.00 | 50,600.00 | 50,900.00 | 50,180.61 | - | 57,945 |
| Jul 15, 2025 | 50,800.00 | 51,800.00 | 50,300.00 | 50,900.00 | 50,180.61 | 3.04% | 86,055 |
| Jul 14, 2025 | 50,500.00 | 50,600.00 | 49,350.00 | 49,400.00 | 48,701.81 | -2.37% | 71,299 |
| Jul 11, 2025 | 51,400.00 | 52,800.00 | 50,400.00 | 50,600.00 | 49,884.85 | 0.40% | 108,043 |