JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 30,350
-100 (-0.33%)
Nov 13, 2025, 11:19 AM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 30,150.00 | 30,750.00 | 30,100.00 | 30,450.00 | - | - | 47,016 |
| Nov 12, 2025 | 30,250.00 | 30,600.00 | 29,700.00 | 30,450.00 | 30,450.00 | 0.83% | 231,155 |
| Nov 11, 2025 | 30,450.00 | 31,100.00 | 29,800.00 | 30,200.00 | 30,200.00 | 0.67% | 317,880 |
| Nov 10, 2025 | 29,500.00 | 30,200.00 | 29,100.00 | 30,000.00 | 30,000.00 | 2.56% | 269,573 |
| Nov 7, 2025 | 30,100.00 | 30,450.00 | 28,750.00 | 29,250.00 | 29,250.00 | -5.19% | 459,034 |
| Nov 6, 2025 | 31,200.00 | 31,650.00 | 30,150.00 | 30,850.00 | 30,850.00 | 1.48% | 453,133 |
| Nov 5, 2025 | 31,100.00 | 31,200.00 | 29,350.00 | 30,400.00 | 30,400.00 | -4.55% | 595,451 |
| Nov 4, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 31,850.00 | 31,850.00 | 1.92% | 758,677 |
| Nov 3, 2025 | 30,850.00 | 31,400.00 | 30,450.00 | 31,250.00 | 31,250.00 | 1.79% | 398,252 |
| Oct 31, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.97% | 257,984 |
| Oct 30, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 31,000.00 | 31,000.00 | -3.13% | 345,539 |
| Oct 29, 2025 | 30,700.00 | 32,300.00 | 30,550.00 | 32,000.00 | 32,000.00 | 5.26% | 857,811 |
| Oct 28, 2025 | 30,800.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,400.00 | -2.56% | 308,672 |
| Oct 27, 2025 | 31,500.00 | 31,550.00 | 30,800.00 | 31,200.00 | 31,200.00 | 0.65% | 245,397 |
| Oct 24, 2025 | 30,750.00 | 31,200.00 | 30,400.00 | 31,000.00 | 31,000.00 | 2.65% | 305,448 |
| Oct 23, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -1.47% | 233,305 |
| Oct 22, 2025 | 30,650.00 | 30,700.00 | 29,800.00 | 30,650.00 | 30,650.00 | -0.49% | 324,469 |
| Oct 21, 2025 | 31,700.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,800.00 | -2.07% | 390,304 |
| Oct 20, 2025 | 31,400.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 1.45% | 429,198 |
| Oct 17, 2025 | 31,350.00 | 32,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.67% | 374,662 |
| Oct 16, 2025 | 31,500.00 | 32,050.00 | 31,250.00 | 31,850.00 | 31,850.00 | 0.16% | 361,479 |
| Oct 15, 2025 | 31,100.00 | 31,900.00 | 30,700.00 | 31,800.00 | 31,800.00 | 3.25% | 406,222 |
| Oct 14, 2025 | 33,100.00 | 33,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | -4.50% | 889,819 |
| Oct 13, 2025 | 31,300.00 | 32,400.00 | 31,100.00 | 32,250.00 | 32,250.00 | -0.92% | 661,158 |
| Oct 10, 2025 | 32,050.00 | 32,550.00 | 31,600.00 | 32,550.00 | 32,550.00 | 4.83% | 885,386 |
| Oct 2, 2025 | 32,150.00 | 32,300.00 | 30,700.00 | 31,050.00 | 31,050.00 | -0.64% | 1,724,029 |
| Oct 1, 2025 | 31,050.00 | 31,500.00 | 30,900.00 | 31,250.00 | 31,250.00 | 1.13% | 328,442 |
| Sep 30, 2025 | 31,350.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -1.28% | 198,534 |
| Sep 29, 2025 | 30,700.00 | 31,450.00 | 30,550.00 | 31,300.00 | 31,300.00 | 1.95% | 231,606 |
| Sep 26, 2025 | 31,650.00 | 31,650.00 | 30,450.00 | 30,700.00 | 30,700.00 | -4.36% | 429,633 |
| Sep 25, 2025 | 32,150.00 | 33,000.00 | 31,650.00 | 32,100.00 | 32,100.00 | -1.23% | 517,471 |
| Sep 24, 2025 | 31,400.00 | 32,550.00 | 30,950.00 | 32,500.00 | 32,500.00 | 1.56% | 663,634 |
| Sep 23, 2025 | 33,000.00 | 33,050.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.08% | 563,661 |
| Sep 22, 2025 | 32,300.00 | 32,550.00 | 32,050.00 | 32,350.00 | 32,350.00 | -0.15% | 567,590 |
| Sep 19, 2025 | 32,600.00 | 32,650.00 | 31,300.00 | 32,400.00 | 32,400.00 | 4.68% | 1,462,087 |
| Sep 18, 2025 | 30,200.00 | 31,350.00 | 29,950.00 | 30,950.00 | 30,950.00 | 3.51% | 833,879 |
| 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 |