JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 27,400
+50 (0.18%)
Aug 29, 2025, 3:30 PM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27,850.00 | 27,950.00 | 27,300.00 | 27,400.00 | - | - | 155,106 |
| Aug 28, 2025 | 26,600.00 | 27,950.00 | 26,600.00 | 27,400.00 | 27,400.00 | 3.20% | 342,362 |
| Aug 27, 2025 | 26,800.00 | 27,050.00 | 26,450.00 | 26,550.00 | 26,550.00 | -1.12% | 203,984 |
| Aug 26, 2025 | 27,000.00 | 27,150.00 | 26,550.00 | 26,850.00 | 26,850.00 | -0.19% | 269,380 |
| 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% | 202,746 |
| Aug 18, 2025 | 27,950.00 | 28,200.00 | 27,400.00 | 27,600.00 | 27,600.00 | -2.99% | 167,818 |
| 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 |
| Jul 10, 2025 | 30,400.00 | 30,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 0.50% | 210,979 |
| Jul 9, 2025 | 30,750.00 | 30,750.00 | 30,000.00 | 30,100.00 | 30,100.00 | -1.79% | 305,823 |
| Jul 8, 2025 | 30,150.00 | 30,750.00 | 30,100.00 | 30,650.00 | 30,650.00 | 1.49% | 185,065 |
| Jul 7, 2025 | 30,400.00 | 30,700.00 | 30,150.00 | 30,200.00 | 30,200.00 | -1.15% | 240,215 |
| Jul 4, 2025 | 31,900.00 | 31,950.00 | 30,500.00 | 30,550.00 | 30,550.00 | -3.17% | 359,309 |
| Jul 3, 2025 | 31,150.00 | 31,600.00 | 30,950.00 | 31,550.00 | 31,550.00 | 2.27% | 367,589 |
| Jul 2, 2025 | 30,800.00 | 31,200.00 | 30,200.00 | 30,850.00 | 30,850.00 | 0.49% | 312,888 |
| Jul 1, 2025 | 31,000.00 | 31,250.00 | 30,650.00 | 30,700.00 | 30,700.00 | -1.13% | 430,867 |
| Jun 30, 2025 | 31,850.00 | 32,050.00 | 30,900.00 | 31,050.00 | 31,050.00 | -2.36% | 370,686 |
| Jun 27, 2025 | 32,850.00 | 32,850.00 | 31,650.00 | 31,800.00 | 31,800.00 | -2.75% | 344,822 |
| Jun 26, 2025 | 32,700.00 | 33,450.00 | 32,350.00 | 32,700.00 | 32,700.00 | 1.87% | 905,847 |
| Jun 25, 2025 | 32,450.00 | 32,500.00 | 31,650.00 | 32,100.00 | 32,100.00 | 1.74% | 416,747 |
| Jun 24, 2025 | 30,850.00 | 31,750.00 | 30,750.00 | 31,550.00 | 31,550.00 | 4.30% | 551,292 |
| Jun 23, 2025 | 30,600.00 | 30,800.00 | 29,550.00 | 30,250.00 | 30,250.00 | -3.97% | 626,015 |
| Jun 20, 2025 | 31,900.00 | 32,150.00 | 31,300.00 | 31,500.00 | 31,500.00 | -0.47% | 520,390 |