JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 141,000
-22,900 (-13.97%)
Jul 24, 2026, 3:30 PM KST
JUSUNG ENGINEERING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 161,300.00 | 161,300.00 | 141,000.00 | 141,000.00 | 141,000.00 | -13.97% | 1,369,587 |
| Jul 23, 2026 | 165,000.00 | 172,300.00 | 155,000.00 | 163,900.00 | 163,900.00 | 1.17% | 1,543,113 |
| Jul 22, 2026 | 178,700.00 | 185,000.00 | 162,000.00 | 162,000.00 | 162,000.00 | -4.26% | 1,520,220 |
| Jul 21, 2026 | 168,000.00 | 172,000.00 | 161,700.00 | 169,200.00 | 169,200.00 | 0.77% | 1,186,223 |
| Jul 20, 2026 | 179,600.00 | 193,100.00 | 167,500.00 | 167,900.00 | 167,900.00 | -10.64% | 1,313,628 |
| Jul 16, 2026 | 198,600.00 | 201,000.00 | 187,800.00 | 187,900.00 | 187,900.00 | -10.31% | 1,162,862 |
| Jul 15, 2026 | 205,000.00 | 222,000.00 | 196,400.00 | 209,500.00 | 209,500.00 | 8.77% | 2,927,176 |
| Jul 14, 2026 | 183,000.00 | 196,400.00 | 176,800.00 | 192,600.00 | 192,600.00 | 5.53% | 2,258,550 |
| Jul 13, 2026 | 192,300.00 | 214,500.00 | 181,200.00 | 182,500.00 | 182,500.00 | -4.90% | 2,471,640 |
| Jul 10, 2026 | 186,500.00 | 199,100.00 | 176,200.00 | 191,900.00 | 191,900.00 | 7.57% | 2,211,970 |
| Jul 9, 2026 | 162,100.00 | 178,400.00 | 160,800.00 | 178,400.00 | 178,400.00 | 11.50% | 2,143,283 |
| Jul 8, 2026 | 170,100.00 | 180,600.00 | 160,000.00 | 160,000.00 | 160,000.00 | -8.88% | 1,639,270 |
| Jul 7, 2026 | 177,700.00 | 196,700.00 | 172,300.00 | 175,600.00 | 175,600.00 | -3.36% | 2,077,776 |
| Jul 6, 2026 | 194,000.00 | 199,800.00 | 177,000.00 | 181,700.00 | 181,700.00 | -5.66% | 1,839,577 |
| Jul 3, 2026 | 230,000.00 | 230,500.00 | 189,100.00 | 192,600.00 | 192,600.00 | -15.34% | 3,072,332 |
| Jul 2, 2026 | 226,000.00 | 252,000.00 | 210,500.00 | 227,500.00 | 227,500.00 | -5.99% | 3,545,537 |
| Jul 1, 2026 | 201,000.00 | 256,500.00 | 196,600.00 | 242,000.00 | 242,000.00 | 20.40% | 6,602,089 |
| Jun 30, 2026 | 180,900.00 | 206,000.00 | 171,800.00 | 201,000.00 | 201,000.00 | 13.82% | 3,312,537 |
| Jun 29, 2026 | 170,900.00 | 189,000.00 | 167,800.00 | 176,600.00 | 176,600.00 | 6.64% | 2,224,482 |
| Jun 26, 2026 | 166,900.00 | 179,300.00 | 161,600.00 | 165,600.00 | 165,600.00 | -0.78% | 2,738,478 |
| Jun 25, 2026 | 190,400.00 | 192,800.00 | 165,300.00 | 166,900.00 | 166,900.00 | -8.50% | 2,405,275 |
| Jun 24, 2026 | 184,200.00 | 194,000.00 | 180,500.00 | 182,400.00 | 182,400.00 | -0.98% | 1,332,736 |
| Jun 23, 2026 | 198,000.00 | 198,100.00 | 180,900.00 | 184,200.00 | 184,200.00 | -6.92% | 1,585,728 |
| Jun 22, 2026 | 187,300.00 | 202,000.00 | 185,500.00 | 197,900.00 | 197,900.00 | 2.49% | 2,125,729 |
| Jun 19, 2026 | 219,000.00 | 219,500.00 | 190,200.00 | 193,100.00 | 193,100.00 | -9.13% | 2,677,791 |
| Jun 18, 2026 | 224,000.00 | 225,500.00 | 208,000.00 | 212,500.00 | 212,500.00 | -3.41% | 1,506,823 |
| Jun 17, 2026 | 222,000.00 | 243,000.00 | 218,500.00 | 220,000.00 | 220,000.00 | -2.87% | 2,234,805 |
| Jun 16, 2026 | 227,500.00 | 240,000.00 | 218,000.00 | 226,500.00 | 226,500.00 | 0.67% | 2,235,474 |
| Jun 15, 2026 | 237,500.00 | 244,000.00 | 218,000.00 | 225,000.00 | 225,000.00 | -2.60% | 2,445,689 |
| Jun 12, 2026 | 267,500.00 | 283,000.00 | 229,500.00 | 231,000.00 | 231,000.00 | -5.91% | 6,079,858 |
| Jun 11, 2026 | 197,300.00 | 254,000.00 | 183,000.00 | 245,500.00 | 245,500.00 | 23.37% | 7,281,380 |
| Jun 10, 2026 | 189,600.00 | 228,000.00 | 188,000.00 | 199,000.00 | 199,000.00 | 3.81% | 4,303,341 |
| Jun 9, 2026 | 196,400.00 | 205,500.00 | 184,200.00 | 191,700.00 | 191,700.00 | 4.87% | 2,124,264 |
| Jun 8, 2026 | 180,200.00 | 203,000.00 | 180,100.00 | 182,800.00 | 182,800.00 | -12.95% | 1,969,813 |
| Jun 5, 2026 | 228,500.00 | 232,500.00 | 209,500.00 | 210,000.00 | 210,000.00 | -16.17% | 2,799,344 |
| Jun 4, 2026 | 197,100.00 | 255,000.00 | 190,300.00 | 250,500.00 | 250,500.00 | 27.22% | 6,828,007 |
| Jun 2, 2026 | 184,500.00 | 208,500.00 | 175,000.00 | 196,900.00 | 196,900.00 | 6.15% | 3,597,099 |
| Jun 1, 2026 | 199,400.00 | 204,500.00 | 181,200.00 | 185,500.00 | 185,500.00 | -7.25% | 2,591,480 |
| May 29, 2026 | 215,000.00 | 225,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | -3.85% | 2,397,068 |
| May 28, 2026 | 234,500.00 | 235,500.00 | 201,000.00 | 208,000.00 | 208,000.00 | -9.17% | 2,459,855 |
| May 27, 2026 | 243,000.00 | 250,000.00 | 223,500.00 | 229,000.00 | 229,000.00 | -2.35% | 2,008,854 |
| May 26, 2026 | 229,000.00 | 247,000.00 | 217,000.00 | 234,500.00 | 234,500.00 | 4.69% | 4,431,518 |
| May 22, 2026 | 185,300.00 | 231,500.00 | 185,200.00 | 224,000.00 | 224,000.00 | 20.95% | 6,629,231 |
| May 21, 2026 | 186,200.00 | 191,200.00 | 172,000.00 | 185,200.00 | 185,200.00 | 3.75% | 3,142,762 |
| May 20, 2026 | 176,900.00 | 214,000.00 | 169,000.00 | 178,500.00 | 178,500.00 | 0.90% | 6,575,880 |
| May 19, 2026 | 191,300.00 | 199,300.00 | 168,500.00 | 176,900.00 | 176,900.00 | -2.91% | 4,812,446 |
| May 18, 2026 | 152,900.00 | 182,200.00 | 150,200.00 | 182,200.00 | 182,200.00 | 29.96% | 4,396,148 |
| May 15, 2026 | 177,500.00 | 183,500.00 | 136,100.00 | 140,200.00 | 140,200.00 | -16.55% | 3,442,374 |
| May 14, 2026 | 167,000.00 | 173,000.00 | 161,600.00 | 168,000.00 | 168,000.00 | - | 762,299 |
| May 13, 2026 | 145,000.00 | 168,600.00 | 143,200.00 | 168,000.00 | 168,000.00 | 7.69% | 1,143,499 |