JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 30,950
+1,050 (3.51%)
Sep 18, 2025, 3:30 PM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29,950.00 | 30,100.00 | 29,550.00 | 29,900.00 | 29,900.00 | -1.16% | 281,753 |
| Sep 16, 2025 | 30,100.00 | 30,300.00 | 29,550.00 | 30,250.00 | 30,250.00 | 1.68% | 447,696 |
| Sep 15, 2025 | 29,400.00 | 30,150.00 | 29,050.00 | 29,750.00 | 29,750.00 | 3.84% | 587,702 |
| Sep 12, 2025 | 28,900.00 | 29,400.00 | 28,450.00 | 28,650.00 | 28,650.00 | -0.35% | 597,426 |
| Sep 11, 2025 | 28,800.00 | 28,850.00 | 27,900.00 | 28,750.00 | 28,750.00 | 1.59% | 517,893 |
| Sep 10, 2025 | 28,350.00 | 28,450.00 | 28,100.00 | 28,300.00 | 28,300.00 | 0.89% | 302,210 |
| Sep 9, 2025 | 28,150.00 | 28,200.00 | 27,800.00 | 28,050.00 | 28,050.00 | 0.90% | 273,881 |
| Sep 8, 2025 | 27,650.00 | 27,850.00 | 27,450.00 | 27,800.00 | 27,800.00 | 0.54% | 150,185 |
| Sep 5, 2025 | 28,100.00 | 28,150.00 | 27,400.00 | 27,650.00 | 27,650.00 | -0.54% | 240,975 |
| Sep 4, 2025 | 26,800.00 | 28,000.00 | 26,750.00 | 27,800.00 | 27,800.00 | 4.12% | 305,414 |
| Sep 3, 2025 | 26,500.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,700.00 | - | 149,348 |
| Sep 2, 2025 | 26,500.00 | 27,000.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1.52% | 148,789 |
| Sep 1, 2025 | 27,300.00 | 27,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | -4.01% | 279,071 |
| Aug 29, 2025 | 27,850.00 | 27,950.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 281,977 |
| Aug 28, 2025 | 26,600.00 | 27,950.00 | 26,600.00 | 27,400.00 | 27,400.00 | 3.20% | 342,613 |
| 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 |