JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 49,600
+2,550 (5.42%)
Feb 9, 2026, 10:17 AM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 28,100.00 | 29,900.00 | 28,000.00 | 29,350.00 | 29,048.62 | 7.31% | 733,758 |
| Nov 28, 2025 | 27,350.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,069.16 | 0.92% | 136,887 |
| Nov 27, 2025 | 27,100.00 | 27,400.00 | 26,750.00 | 27,100.00 | 26,821.73 | 1.31% | 150,991 |
| Nov 26, 2025 | 26,700.00 | 26,800.00 | 26,350.00 | 26,750.00 | 26,475.32 | 1.13% | 172,377 |