JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 72,800
+11,800 (19.34%)
Mar 20, 2026, 3:30 PM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 67,700.00 | 78,500.00 | 67,200.00 | 72,800.00 | 72,800.00 | 19.34% | 6,154,488 |
| Mar 19, 2026 | 61,300.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -3.02% | 667,535 |
| Mar 18, 2026 | 62,600.00 | 64,100.00 | 61,600.00 | 62,900.00 | 62,900.00 | 2.95% | 809,163 |
| Mar 17, 2026 | 65,900.00 | 66,300.00 | 61,100.00 | 61,100.00 | 61,100.00 | -4.68% | 899,176 |
| Mar 16, 2026 | 66,100.00 | 66,700.00 | 62,400.00 | 64,100.00 | 64,100.00 | -3.03% | 918,873 |
| Mar 13, 2026 | 64,200.00 | 67,300.00 | 63,600.00 | 66,100.00 | 66,100.00 | - | 1,002,907 |
| Mar 12, 2026 | 65,500.00 | 69,800.00 | 65,300.00 | 66,100.00 | 66,100.00 | -1.34% | 1,271,912 |
| Mar 11, 2026 | 70,900.00 | 71,000.00 | 65,300.00 | 67,000.00 | 67,000.00 | -4.29% | 1,740,718 |
| Mar 10, 2026 | 64,900.00 | 74,300.00 | 64,000.00 | 70,000.00 | 70,000.00 | 16.86% | 5,243,384 |
| Mar 9, 2026 | 62,500.00 | 64,700.00 | 58,700.00 | 59,900.00 | 59,900.00 | -10.73% | 1,668,107 |
| Mar 6, 2026 | 67,000.00 | 68,400.00 | 62,500.00 | 67,100.00 | 67,100.00 | 0.45% | 2,167,931 |
| Mar 5, 2026 | 57,000.00 | 69,900.00 | 56,800.00 | 66,800.00 | 66,800.00 | 24.16% | 4,336,147 |
| Mar 4, 2026 | 58,900.00 | 63,900.00 | 53,700.00 | 53,800.00 | 53,800.00 | -8.81% | 4,020,717 |
| Mar 3, 2026 | 54,800.00 | 64,900.00 | 54,600.00 | 59,000.00 | 59,000.00 | 5.17% | 3,484,315 |
| Feb 27, 2026 | 54,700.00 | 58,000.00 | 53,500.00 | 56,100.00 | 56,100.00 | - | 1,300,710 |
| Feb 26, 2026 | 53,500.00 | 56,500.00 | 52,100.00 | 56,100.00 | 56,100.00 | 6.86% | 2,033,203 |
| Feb 25, 2026 | 53,400.00 | 54,000.00 | 51,000.00 | 52,500.00 | 52,500.00 | -0.76% | 1,274,294 |
| Feb 24, 2026 | 52,600.00 | 54,500.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.19% | 964,601 |
| Feb 23, 2026 | 56,800.00 | 57,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | -5.02% | 1,301,618 |
| Feb 20, 2026 | 55,000.00 | 56,500.00 | 53,000.00 | 55,800.00 | 55,800.00 | 1.45% | 1,324,284 |
| Feb 19, 2026 | 52,200.00 | 57,400.00 | 49,450.00 | 55,000.00 | 55,000.00 | 7.84% | 2,821,073 |
| Feb 13, 2026 | 49,400.00 | 52,400.00 | 49,000.00 | 51,000.00 | 51,000.00 | 3.03% | 1,648,949 |
| Feb 12, 2026 | 50,000.00 | 52,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1.23% | 1,742,281 |
| Feb 11, 2026 | 49,800.00 | 50,200.00 | 48,550.00 | 48,900.00 | 48,900.00 | -0.51% | 652,289 |
| Feb 10, 2026 | 51,100.00 | 51,400.00 | 48,500.00 | 49,150.00 | 49,150.00 | -5.30% | 1,179,040 |
| Feb 9, 2026 | 50,700.00 | 52,000.00 | 48,600.00 | 51,900.00 | 51,900.00 | 10.31% | 1,421,812 |
| 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 |