JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 27,700
-400 (-1.42%)
At close: Dec 30, 2025
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 27,100.00 | 27,500.00 | 26,350.00 | 26,450.00 | 26,178.40 | -0.38% | 208,936 |
| Nov 24, 2025 | 27,200.00 | 27,200.00 | 26,500.00 | 26,550.00 | 26,277.38 | -0.56% | 139,526 |
| Nov 21, 2025 | 26,750.00 | 27,400.00 | 26,600.00 | 26,700.00 | 26,425.84 | -5.65% | 254,359 |
| Nov 20, 2025 | 28,750.00 | 28,800.00 | 28,000.00 | 28,300.00 | 28,009.41 | 0.71% | 216,999 |
| Nov 19, 2025 | 28,850.00 | 29,000.00 | 27,800.00 | 28,100.00 | 27,811.46 | -3.44% | 257,741 |
| Nov 18, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,100.00 | 28,801.19 | -2.68% | 201,715 |
| Nov 17, 2025 | 30,100.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,592.98 | 2.05% | 142,501 |
| Nov 14, 2025 | 29,700.00 | 29,750.00 | 29,200.00 | 29,300.00 | 28,999.14 | -3.62% | 295,588 |
| Nov 13, 2025 | 30,150.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,087.84 | -0.16% | 203,547 |
| Nov 12, 2025 | 30,250.00 | 30,600.00 | 29,700.00 | 30,450.00 | 30,137.33 | 0.83% | 243,383 |
| Nov 11, 2025 | 30,450.00 | 31,100.00 | 29,800.00 | 30,200.00 | 29,889.90 | 0.67% | 312,958 |
| Nov 10, 2025 | 29,500.00 | 30,200.00 | 29,100.00 | 30,000.00 | 29,691.95 | 2.56% | 269,573 |
| Nov 7, 2025 | 30,100.00 | 30,450.00 | 28,750.00 | 29,250.00 | 28,949.65 | -5.19% | 446,875 |
| Nov 6, 2025 | 31,200.00 | 31,650.00 | 30,150.00 | 30,850.00 | 30,533.22 | 1.48% | 445,891 |
| Nov 5, 2025 | 31,100.00 | 31,200.00 | 29,350.00 | 30,400.00 | 30,087.84 | -4.55% | 585,541 |
| Nov 4, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 31,850.00 | 31,522.95 | 1.92% | 742,754 |
| Nov 3, 2025 | 30,850.00 | 31,400.00 | 30,450.00 | 31,250.00 | 30,929.11 | 1.79% | 389,666 |
| Oct 31, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 30,700.00 | 30,384.76 | -0.97% | 243,746 |
| Oct 30, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 31,000.00 | 30,681.68 | -3.13% | 332,709 |
| Oct 29, 2025 | 30,700.00 | 32,300.00 | 30,550.00 | 32,000.00 | 31,671.41 | 5.26% | 844,958 |
| Oct 28, 2025 | 30,800.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,087.84 | -2.56% | 302,903 |
| Oct 27, 2025 | 31,500.00 | 31,550.00 | 30,800.00 | 31,200.00 | 30,879.63 | 0.65% | 245,397 |
| Oct 24, 2025 | 30,750.00 | 31,200.00 | 30,400.00 | 31,000.00 | 30,681.68 | 2.65% | 298,890 |
| Oct 23, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,200.00 | 29,889.90 | -1.47% | 226,648 |
| Oct 22, 2025 | 30,650.00 | 30,700.00 | 29,800.00 | 30,650.00 | 30,335.28 | -0.49% | 315,259 |
| Oct 21, 2025 | 31,700.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,483.74 | -2.07% | 390,304 |