Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea
· Delayed Price · Currency is KRW 49,500
-3,500 (-6.60%)
At close: Mar 9, 2026
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49,750.00 | 50,800.00 | 47,550.00 | 49,800.00 | 49,800.00 | -6.04% | 79,073 |
| Mar 6, 2026 | 51,500.00 | 53,300.00 | 50,500.00 | 53,000.00 | 53,000.00 | 0.19% | 68,536 |
| Mar 5, 2026 | 50,000.00 | 53,700.00 | 50,000.00 | 52,900.00 | 52,189.25 | 12.91% | 101,304 |
| Mar 4, 2026 | 53,400.00 | 54,100.00 | 46,650.00 | 46,850.00 | 46,220.54 | -17.08% | 195,444 |
| Mar 3, 2026 | 58,800.00 | 60,900.00 | 56,400.00 | 56,500.00 | 55,740.88 | -5.68% | 195,926 |
| Feb 27, 2026 | 58,500.00 | 60,600.00 | 58,200.00 | 59,900.00 | 59,095.20 | 1.53% | 120,802 |
| Feb 26, 2026 | 58,600.00 | 60,900.00 | 57,800.00 | 59,000.00 | 58,207.29 | 1.37% | 167,036 |
| Feb 25, 2026 | 59,600.00 | 59,700.00 | 58,100.00 | 58,200.00 | 57,418.04 | -1.85% | 92,388 |
| Feb 24, 2026 | 57,500.00 | 59,500.00 | 57,000.00 | 59,300.00 | 58,503.26 | 2.07% | 98,377 |
| Feb 23, 2026 | 59,000.00 | 59,400.00 | 57,800.00 | 58,100.00 | 57,319.39 | -0.85% | 93,475 |
| Feb 20, 2026 | 59,800.00 | 60,400.00 | 58,500.00 | 58,600.00 | 57,812.67 | -2.98% | 129,598 |
| Feb 19, 2026 | 60,200.00 | 61,600.00 | 58,300.00 | 60,400.00 | 59,588.48 | -2.42% | 225,423 |
| Feb 13, 2026 | 59,600.00 | 63,200.00 | 59,600.00 | 61,900.00 | 61,068.33 | 1.14% | 293,170 |
| Feb 12, 2026 | 65,400.00 | 66,600.00 | 61,100.00 | 61,200.00 | 60,377.74 | 3.73% | 884,400 |
| Feb 11, 2026 | 58,800.00 | 61,400.00 | 57,500.00 | 59,000.00 | 58,207.29 | 2.08% | 388,987 |
| Feb 10, 2026 | 56,700.00 | 61,300.00 | 55,900.00 | 57,800.00 | 57,023.42 | 3.03% | 696,302 |
| Feb 9, 2026 | 56,700.00 | 57,300.00 | 54,600.00 | 56,100.00 | 55,346.26 | -1.23% | 285,017 |
| Feb 6, 2026 | 57,300.00 | 58,600.00 | 53,300.00 | 56,800.00 | 56,036.85 | -7.79% | 724,352 |
| Feb 5, 2026 | 63,800.00 | 70,100.00 | 60,300.00 | 61,600.00 | 60,772.36 | -4.50% | 2,222,579 |
| Feb 4, 2026 | 63,000.00 | 68,400.00 | 61,600.00 | 64,500.00 | 63,633.40 | -1.53% | 2,639,193 |
| Feb 3, 2026 | 52,100.00 | 65,500.00 | 51,500.00 | 65,500.00 | 64,619.96 | 29.96% | 1,091,695 |
| Feb 2, 2026 | 49,850.00 | 51,800.00 | 49,500.00 | 50,400.00 | 49,722.84 | -0.40% | 140,392 |
| Jan 30, 2026 | 52,400.00 | 52,400.00 | 49,800.00 | 50,600.00 | 49,920.15 | -3.62% | 135,642 |
| Jan 29, 2026 | 51,500.00 | 52,800.00 | 50,200.00 | 52,500.00 | 51,794.63 | 1.35% | 148,945 |
| Jan 28, 2026 | 51,400.00 | 52,000.00 | 50,700.00 | 51,800.00 | 51,104.03 | 1.17% | 118,067 |
| Jan 27, 2026 | 52,000.00 | 52,000.00 | 50,600.00 | 51,200.00 | 50,512.09 | -1.16% | 75,938 |
| Jan 26, 2026 | 51,000.00 | 52,200.00 | 50,700.00 | 51,800.00 | 51,104.03 | -1.89% | 129,547 |
| Jan 23, 2026 | 54,000.00 | 57,500.00 | 51,000.00 | 52,800.00 | 52,090.60 | 6.45% | 688,477 |
| Jan 22, 2026 | 49,000.00 | 49,800.00 | 47,700.00 | 49,600.00 | 48,933.59 | 3.77% | 106,376 |
| Jan 21, 2026 | 48,250.00 | 48,300.00 | 47,350.00 | 47,800.00 | 47,157.77 | -3.14% | 71,173 |
| Jan 20, 2026 | 50,300.00 | 50,500.00 | 48,500.00 | 49,350.00 | 48,686.95 | -1.50% | 91,617 |
| Jan 19, 2026 | 49,750.00 | 50,500.00 | 49,400.00 | 50,100.00 | 49,426.87 | 2.24% | 129,331 |
| Jan 16, 2026 | 49,100.00 | 49,800.00 | 48,400.00 | 49,000.00 | 48,341.65 | -0.61% | 66,501 |
| Jan 15, 2026 | 47,850.00 | 49,700.00 | 47,500.00 | 49,300.00 | 48,637.62 | 3.03% | 88,756 |
| Jan 14, 2026 | 48,500.00 | 48,500.00 | 47,600.00 | 47,850.00 | 47,207.10 | -1.34% | 36,751 |
| Jan 13, 2026 | 50,000.00 | 50,000.00 | 48,200.00 | 48,500.00 | 47,848.37 | -2.02% | 68,512 |
| Jan 12, 2026 | 48,650.00 | 49,800.00 | 47,900.00 | 49,500.00 | 48,834.93 | 3.77% | 133,300 |
| Jan 9, 2026 | 46,750.00 | 48,000.00 | 46,300.00 | 47,700.00 | 47,059.12 | 2.47% | 60,206 |
| Jan 8, 2026 | 47,500.00 | 47,500.00 | 46,350.00 | 46,550.00 | 45,924.57 | -3.02% | 61,402 |
| Jan 7, 2026 | 48,650.00 | 48,650.00 | 47,150.00 | 48,000.00 | 47,355.09 | -1.03% | 59,112 |
| Jan 6, 2026 | 49,200.00 | 49,550.00 | 47,700.00 | 48,500.00 | 47,848.37 | -1.42% | 68,471 |
| Jan 5, 2026 | 48,300.00 | 49,450.00 | 47,650.00 | 49,200.00 | 48,538.96 | 1.97% | 78,828 |
| Jan 2, 2026 | 47,650.00 | 48,550.00 | 46,500.00 | 48,250.00 | 47,601.73 | 0.63% | 74,677 |
| Dec 30, 2025 | 49,000.00 | 49,050.00 | 47,600.00 | 47,950.00 | 47,305.76 | -4.48% | 91,533 |
| Dec 29, 2025 | 49,750.00 | 50,600.00 | 48,750.00 | 50,200.00 | 49,525.53 | 7.61% | 203,094 |
| Dec 26, 2025 | 46,700.00 | 46,950.00 | 46,300.00 | 46,650.00 | 46,023.22 | -0.11% | 28,860 |
| Dec 24, 2025 | 46,850.00 | 47,200.00 | 46,650.00 | 46,700.00 | 46,072.55 | -0.11% | 31,930 |
| Dec 23, 2025 | 47,700.00 | 47,750.00 | 46,500.00 | 46,750.00 | 46,121.88 | -1.99% | 66,637 |
| Dec 22, 2025 | 48,300.00 | 48,700.00 | 47,200.00 | 47,700.00 | 47,059.12 | -1.34% | 84,458 |
| Dec 19, 2025 | 47,800.00 | 48,600.00 | 47,000.00 | 48,350.00 | 47,700.38 | 2.22% | 64,580 |
| Dec 18, 2025 | 47,950.00 | 50,200.00 | 47,050.00 | 47,300.00 | 46,664.49 | -4.15% | 81,930 |
| Dec 17, 2025 | 50,200.00 | 50,400.00 | 48,450.00 | 49,350.00 | 48,686.95 | -0.50% | 71,263 |
| Dec 16, 2025 | 52,500.00 | 52,900.00 | 49,200.00 | 49,600.00 | 48,933.59 | -3.88% | 160,233 |
| Dec 15, 2025 | 50,000.00 | 52,800.00 | 49,650.00 | 51,600.00 | 50,906.72 | 1.57% | 248,035 |
| Dec 12, 2025 | 49,600.00 | 50,800.00 | 49,000.00 | 50,800.00 | 50,117.47 | 5.83% | 217,162 |
| Dec 11, 2025 | 47,600.00 | 48,550.00 | 47,350.00 | 48,000.00 | 47,355.09 | 0.84% | 83,514 |
| Dec 10, 2025 | 46,000.00 | 47,800.00 | 45,700.00 | 47,600.00 | 46,960.46 | 3.59% | 72,010 |
| Dec 9, 2025 | 46,000.00 | 46,200.00 | 45,700.00 | 45,950.00 | 45,332.63 | -0.22% | 24,116 |
| Dec 8, 2025 | 46,250.00 | 46,450.00 | 45,500.00 | 46,050.00 | 45,431.29 | - | 30,581 |
| Dec 5, 2025 | 46,600.00 | 46,600.00 | 45,650.00 | 46,050.00 | 45,431.29 | -0.65% | 33,077 |
| Dec 4, 2025 | 46,750.00 | 47,250.00 | 46,200.00 | 46,350.00 | 45,727.26 | -1.90% | 72,553 |
| Dec 3, 2025 | 48,150.00 | 48,150.00 | 47,150.00 | 47,250.00 | 46,615.16 | -2.07% | 51,404 |
| Dec 2, 2025 | 47,950.00 | 48,500.00 | 47,150.00 | 48,250.00 | 47,601.73 | 0.73% | 77,182 |
| Dec 1, 2025 | 48,400.00 | 48,450.00 | 47,400.00 | 47,900.00 | 47,256.43 | 0.52% | 65,592 |
| Nov 28, 2025 | 47,600.00 | 48,300.00 | 47,200.00 | 47,650.00 | 47,009.79 | 0.21% | 61,778 |
| Nov 27, 2025 | 47,550.00 | 47,900.00 | 46,900.00 | 47,550.00 | 46,911.13 | -2.66% | 89,209 |
| Nov 26, 2025 | 49,250.00 | 49,550.00 | 48,050.00 | 48,850.00 | 48,193.67 | 3.06% | 115,401 |
| Nov 25, 2025 | 49,100.00 | 49,150.00 | 46,100.00 | 47,400.00 | 46,763.15 | -3.36% | 168,192 |
| Nov 24, 2025 | 49,950.00 | 52,300.00 | 48,100.00 | 49,050.00 | 48,390.98 | 1.98% | 465,999 |
| Nov 21, 2025 | 47,500.00 | 48,350.00 | 45,550.00 | 48,100.00 | 47,453.74 | 8.46% | 263,531 |
| Nov 20, 2025 | 44,000.00 | 45,350.00 | 43,300.00 | 44,350.00 | 43,754.13 | 6.61% | 54,574 |
| Nov 19, 2025 | 41,400.00 | 42,200.00 | 40,200.00 | 41,600.00 | 41,041.07 | - | 31,834 |
| Nov 18, 2025 | 42,000.00 | 43,900.00 | 41,200.00 | 41,600.00 | 41,041.07 | -2.92% | 28,311 |
| Nov 17, 2025 | 43,800.00 | 44,150.00 | 42,400.00 | 42,850.00 | 42,274.28 | -2.17% | 29,760 |
| Nov 14, 2025 | 43,500.00 | 44,225.00 | 43,150.00 | 43,800.00 | 43,211.52 | -1.68% | 23,879 |
| Nov 13, 2025 | 43,800.00 | 45,100.00 | 43,600.00 | 44,550.00 | 43,951.44 | 2.65% | 37,625 |
| Nov 12, 2025 | 42,500.00 | 43,650.00 | 42,400.00 | 43,400.00 | 42,816.89 | 3.58% | 22,668 |
| Nov 11, 2025 | 42,750.00 | 43,350.00 | 41,550.00 | 41,900.00 | 41,337.04 | -1.87% | 23,604 |
| Nov 10, 2025 | 42,450.00 | 42,950.00 | 41,900.00 | 42,700.00 | 42,126.30 | 0.83% | 14,456 |
| Nov 7, 2025 | 42,500.00 | 43,300.00 | 41,350.00 | 42,350.00 | 41,781.00 | -3.20% | 32,864 |
| Nov 6, 2025 | 44,850.00 | 45,400.00 | 43,400.00 | 43,750.00 | 43,162.19 | -1.57% | 24,453 |
| Nov 5, 2025 | 45,650.00 | 46,050.00 | 43,700.00 | 44,450.00 | 43,852.78 | -3.58% | 51,077 |
| Nov 4, 2025 | 46,800.00 | 46,850.00 | 45,950.00 | 46,100.00 | 45,480.61 | -2.43% | 53,408 |
| Nov 3, 2025 | 46,750.00 | 47,900.00 | 46,500.00 | 47,250.00 | 46,615.16 | 0.75% | 50,428 |
| Oct 31, 2025 | 47,000.00 | 47,150.00 | 46,350.00 | 46,900.00 | 46,269.87 | 1.41% | 26,207 |
| Oct 30, 2025 | 47,400.00 | 47,600.00 | 46,250.00 | 46,250.00 | 45,628.60 | -2.73% | 47,363 |
| Oct 29, 2025 | 47,950.00 | 48,250.00 | 47,200.00 | 47,550.00 | 46,911.13 | -0.11% | 49,578 |
| Oct 28, 2025 | 48,400.00 | 48,400.00 | 47,500.00 | 47,600.00 | 46,960.46 | -1.35% | 37,444 |
| Oct 27, 2025 | 48,600.00 | 48,700.00 | 47,950.00 | 48,250.00 | 47,601.73 | -0.21% | 49,973 |
| Oct 24, 2025 | 48,200.00 | 48,700.00 | 47,550.00 | 48,350.00 | 47,700.38 | 0.52% | 59,787 |
| Oct 23, 2025 | 47,100.00 | 49,000.00 | 46,600.00 | 48,100.00 | 47,453.74 | 0.63% | 74,654 |
| Oct 22, 2025 | 47,600.00 | 47,900.00 | 47,000.00 | 47,800.00 | 47,157.77 | -2.25% | 59,539 |
| Oct 21, 2025 | 49,850.00 | 50,200.00 | 48,400.00 | 48,900.00 | 48,242.99 | -1.21% | 96,316 |
| Oct 20, 2025 | 50,600.00 | 50,600.00 | 49,150.00 | 49,500.00 | 48,834.93 | -4.62% | 139,385 |
| Oct 17, 2025 | 53,400.00 | 53,500.00 | 50,500.00 | 51,900.00 | 51,202.69 | 10.31% | 383,888 |
| Oct 16, 2025 | 48,100.00 | 48,200.00 | 46,850.00 | 47,050.00 | 46,417.85 | 0.21% | 42,788 |
| Oct 15, 2025 | 45,350.00 | 47,000.00 | 45,350.00 | 46,950.00 | 46,319.19 | 3.64% | 34,776 |
| Oct 14, 2025 | 46,900.00 | 47,450.00 | 44,800.00 | 45,300.00 | 44,691.36 | -2.69% | 43,786 |
| Oct 13, 2025 | 45,600.00 | 46,800.00 | 45,100.00 | 46,550.00 | 45,924.57 | -0.53% | 38,849 |
| Oct 10, 2025 | 45,750.00 | 46,850.00 | 45,500.00 | 46,800.00 | 46,171.21 | 4.23% | 45,233 |