Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea
· Delayed Price · Currency is KRW 66,000
-500 (-0.75%)
Last updated: Apr 29, 2026, 9:47 AM KST
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67,800.00 | 68,400.00 | 66,100.00 | 66,500.00 | 66,500.00 | -0.60% | 97,436 |
| Apr 27, 2026 | 66,900.00 | 67,300.00 | 65,900.00 | 66,900.00 | 66,900.00 | 0.15% | 78,691 |
| Apr 24, 2026 | 65,800.00 | 67,000.00 | 65,500.00 | 66,800.00 | 66,800.00 | 1.06% | 83,738 |
| Apr 23, 2026 | 68,000.00 | 68,000.00 | 65,000.00 | 66,100.00 | 66,100.00 | -2.36% | 102,294 |
| Apr 22, 2026 | 67,000.00 | 68,000.00 | 66,000.00 | 67,700.00 | 67,700.00 | -1.60% | 127,163 |
| Apr 21, 2026 | 67,400.00 | 69,800.00 | 67,000.00 | 68,800.00 | 68,800.00 | 3.30% | 273,025 |
| Apr 20, 2026 | 67,100.00 | 68,000.00 | 66,400.00 | 66,600.00 | 66,600.00 | -3.06% | 109,826 |
| Apr 17, 2026 | 67,600.00 | 69,300.00 | 66,200.00 | 68,700.00 | 68,700.00 | 2.08% | 218,453 |
| Apr 16, 2026 | 67,900.00 | 67,900.00 | 65,800.00 | 67,300.00 | 67,300.00 | -1.32% | 168,437 |
| Apr 15, 2026 | 68,900.00 | 70,600.00 | 67,600.00 | 68,200.00 | 68,200.00 | 0.59% | 345,062 |
| Apr 14, 2026 | 68,200.00 | 69,100.00 | 66,500.00 | 67,800.00 | 67,800.00 | 1.50% | 207,331 |
| Apr 13, 2026 | 64,700.00 | 67,400.00 | 63,500.00 | 66,800.00 | 66,800.00 | -1.47% | 219,620 |
| Apr 10, 2026 | 71,800.00 | 72,300.00 | 67,500.00 | 67,800.00 | 67,800.00 | -0.29% | 458,560 |
| Apr 9, 2026 | 68,400.00 | 70,400.00 | 66,600.00 | 68,000.00 | 68,000.00 | -6.85% | 553,155 |
| Apr 8, 2026 | 64,200.00 | 74,350.00 | 61,550.00 | 73,000.00 | 73,000.00 | 25.86% | 2,613,106 |
| Apr 7, 2026 | 57,300.00 | 58,400.00 | 55,700.00 | 58,000.00 | 58,000.00 | 5.07% | 198,649 |
| Apr 6, 2026 | 55,600.00 | 56,100.00 | 54,700.00 | 55,200.00 | 55,200.00 | 0.91% | 59,616 |
| Apr 3, 2026 | 55,100.00 | 55,500.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.86% | 54,081 |
| Apr 2, 2026 | 59,500.00 | 59,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | -7.41% | 216,425 |
| Apr 1, 2026 | 55,200.00 | 58,500.00 | 54,200.00 | 58,000.00 | 58,000.00 | 10.06% | 175,070 |
| Mar 31, 2026 | 53,200.00 | 55,600.00 | 52,500.00 | 52,700.00 | 52,700.00 | -1.50% | 79,490 |
| Mar 30, 2026 | 51,000.00 | 54,000.00 | 51,000.00 | 53,500.00 | 53,500.00 | -0.19% | 38,853 |
| Mar 27, 2026 | 51,900.00 | 54,100.00 | 51,300.00 | 53,600.00 | 53,600.00 | 1.90% | 45,745 |
| Mar 26, 2026 | 55,000.00 | 55,500.00 | 51,800.00 | 52,600.00 | 52,600.00 | -5.57% | 114,204 |
| Mar 25, 2026 | 56,100.00 | 57,400.00 | 55,100.00 | 55,700.00 | 55,700.00 | 3.72% | 60,539 |
| Mar 24, 2026 | 55,300.00 | 55,400.00 | 52,400.00 | 53,700.00 | 53,700.00 | 0.94% | 68,169 |
| Mar 23, 2026 | 56,100.00 | 56,100.00 | 53,100.00 | 53,200.00 | 53,200.00 | -7.64% | 95,920 |
| Mar 20, 2026 | 54,600.00 | 57,800.00 | 54,300.00 | 57,600.00 | 57,600.00 | 9.09% | 162,705 |
| Mar 19, 2026 | 53,000.00 | 53,900.00 | 52,500.00 | 52,800.00 | 52,800.00 | -3.12% | 38,998 |
| Mar 18, 2026 | 54,100.00 | 54,600.00 | 53,800.00 | 54,500.00 | 54,500.00 | 1.30% | 44,716 |
| Mar 17, 2026 | 55,200.00 | 55,300.00 | 53,800.00 | 53,800.00 | 53,800.00 | -1.10% | 38,383 |
| Mar 16, 2026 | 55,700.00 | 55,700.00 | 53,300.00 | 54,400.00 | 54,400.00 | -3.72% | 62,220 |
| Mar 13, 2026 | 54,200.00 | 57,500.00 | 54,200.00 | 56,500.00 | 56,500.00 | 0.18% | 66,239 |
| Mar 12, 2026 | 53,700.00 | 56,400.00 | 53,700.00 | 56,400.00 | 56,400.00 | 2.92% | 73,789 |
| Mar 11, 2026 | 55,300.00 | 56,400.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.37% | 95,071 |
| Mar 10, 2026 | 54,100.00 | 55,700.00 | 52,600.00 | 54,600.00 | 54,600.00 | 9.64% | 104,185 |
| 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 |