JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 178,300
+10,300 (6.13%)
Sep 4, 2026, 3:30 PM KST
JUSUNG ENGINEERING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 170,100.00 | 179,900.00 | 169,700.00 | 178,300.00 | - | 6.13% | 880,822 |
| Sep 3, 2026 | 177,700.00 | 178,300.00 | 165,000.00 | 168,000.00 | 168,000.00 | -3.28% | 714,543 |
| Sep 2, 2026 | 166,000.00 | 181,700.00 | 165,900.00 | 173,700.00 | 173,700.00 | 0.40% | 1,013,725 |
| Sep 1, 2026 | 175,600.00 | 177,700.00 | 171,800.00 | 173,000.00 | 173,000.00 | -2.26% | 411,386 |
| Aug 31, 2026 | 169,000.00 | 178,300.00 | 165,300.00 | 177,000.00 | 177,000.00 | 0.11% | 620,295 |
| Aug 28, 2026 | 177,000.00 | 182,800.00 | 174,200.00 | 176,800.00 | 176,800.00 | -1.28% | 655,349 |
| Aug 27, 2026 | 176,500.00 | 180,000.00 | 171,500.00 | 179,100.00 | 179,100.00 | 3.29% | 842,041 |
| Aug 26, 2026 | 178,700.00 | 180,300.00 | 170,000.00 | 173,400.00 | 173,400.00 | -3.02% | 667,362 |
| Aug 25, 2026 | 162,900.00 | 178,800.00 | 157,700.00 | 178,800.00 | 178,800.00 | 7.71% | 926,847 |
| Aug 24, 2026 | 168,600.00 | 174,000.00 | 164,500.00 | 166,000.00 | 166,000.00 | -1.54% | 627,233 |
| Aug 21, 2026 | 171,000.00 | 176,000.00 | 166,000.00 | 168,600.00 | 168,600.00 | -4.91% | 792,362 |
| Aug 20, 2026 | 177,700.00 | 178,900.00 | 172,700.00 | 177,300.00 | 177,300.00 | 3.32% | 787,966 |
| Aug 19, 2026 | 168,000.00 | 180,800.00 | 163,000.00 | 171,600.00 | 171,600.00 | -4.29% | 1,065,685 |
| Aug 18, 2026 | 179,100.00 | 196,200.00 | 176,000.00 | 179,300.00 | 179,300.00 | 0.84% | 2,266,376 |
| Aug 14, 2026 | 184,800.00 | 188,000.00 | 172,500.00 | 177,800.00 | 177,800.00 | -0.84% | 1,257,516 |
| Aug 13, 2026 | 179,600.00 | 184,200.00 | 173,700.00 | 179,300.00 | 179,300.00 | 3.05% | 1,718,182 |
| Aug 12, 2026 | 162,500.00 | 180,500.00 | 158,900.00 | 174,000.00 | 174,000.00 | 7.14% | 2,629,636 |
| Aug 11, 2026 | 144,600.00 | 167,900.00 | 139,300.00 | 162,400.00 | 162,400.00 | 12.15% | 3,289,600 |
| Aug 10, 2026 | 129,500.00 | 145,500.00 | 127,800.00 | 144,800.00 | 144,800.00 | 13.30% | 1,594,417 |
| Aug 7, 2026 | 134,800.00 | 141,600.00 | 125,000.00 | 127,800.00 | 127,800.00 | -4.20% | 827,591 |
| Aug 6, 2026 | 140,600.00 | 143,500.00 | 133,000.00 | 133,400.00 | 133,400.00 | -6.65% | 843,884 |
| Aug 5, 2026 | 145,800.00 | 145,800.00 | 136,200.00 | 142,900.00 | 142,900.00 | 5.07% | 1,052,882 |
| Aug 4, 2026 | 131,700.00 | 136,300.00 | 125,600.00 | 136,000.00 | 136,000.00 | 6.42% | 1,331,046 |
| Aug 3, 2026 | 124,600.00 | 134,400.00 | 120,100.00 | 127,800.00 | 127,800.00 | 2.65% | 1,759,420 |
| Jul 31, 2026 | 116,100.00 | 126,800.00 | 113,900.00 | 124,500.00 | 124,500.00 | 26.65% | 2,460,314 |
| Jul 30, 2026 | 104,500.00 | 112,500.00 | 96,800.00 | 98,300.00 | 98,300.00 | -15.33% | 2,740,304 |
| Jul 29, 2026 | 129,500.00 | 136,600.00 | 106,800.00 | 116,100.00 | 116,100.00 | -9.86% | 2,154,805 |
| Jul 28, 2026 | 137,600.00 | 138,100.00 | 128,800.00 | 128,800.00 | 128,800.00 | -14.08% | 1,043,342 |
| Jul 27, 2026 | 145,000.00 | 153,000.00 | 143,000.00 | 149,900.00 | 149,900.00 | 6.31% | 1,368,641 |
| 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 |