JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 231,000
-14,500 (-5.91%)
Jun 12, 2026, 3:30 PM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 165,900.00 | 174,900.00 | 133,800.00 | 156,000.00 | 156,000.00 | -4.76% | 1,501,914 |
| May 11, 2026 | 145,900.00 | 176,800.00 | 144,200.00 | 163,800.00 | 163,800.00 | 17.93% | 2,036,596 |
| May 8, 2026 | 132,400.00 | 141,800.00 | 127,000.00 | 138,900.00 | 138,900.00 | 2.81% | 1,101,865 |
| May 7, 2026 | 127,700.00 | 137,900.00 | 124,200.00 | 135,100.00 | 135,100.00 | 5.88% | 1,411,657 |
| May 6, 2026 | 129,400.00 | 129,400.00 | 123,500.00 | 127,600.00 | 127,600.00 | 0.79% | 942,151 |
| May 4, 2026 | 126,600.00 | 129,000.00 | 122,000.00 | 126,600.00 | 126,600.00 | 0.48% | 760,297 |
| Apr 30, 2026 | 126,000.00 | 129,700.00 | 122,500.00 | 126,000.00 | 126,000.00 | 0.08% | 794,993 |
| Apr 29, 2026 | 114,000.00 | 129,400.00 | 113,900.00 | 125,900.00 | 125,900.00 | -3.52% | 1,758,629 |
| Apr 28, 2026 | 126,000.00 | 136,700.00 | 115,900.00 | 130,500.00 | 130,500.00 | 3.57% | 1,355,729 |
| Apr 27, 2026 | 125,000.00 | 130,700.00 | 121,100.00 | 126,000.00 | 126,000.00 | 1.69% | 1,233,741 |
| Apr 24, 2026 | 116,200.00 | 138,900.00 | 112,000.00 | 123,900.00 | 123,900.00 | 6.63% | 3,985,537 |
| Apr 23, 2026 | 120,400.00 | 120,500.00 | 110,400.00 | 116,200.00 | 116,200.00 | -3.49% | 1,773,365 |
| Apr 22, 2026 | 120,000.00 | 126,300.00 | 107,800.00 | 120,400.00 | 120,400.00 | 1.26% | 8,157,253 |
| Apr 21, 2026 | 95,900.00 | 118,900.00 | 93,400.00 | 118,900.00 | 118,900.00 | 29.95% | 10,106,960 |
| Apr 20, 2026 | 71,900.00 | 91,500.00 | 70,300.00 | 91,500.00 | 91,500.00 | 29.97% | 9,568,429 |
| Apr 17, 2026 | 72,300.00 | 72,300.00 | 68,200.00 | 70,400.00 | 70,400.00 | -2.63% | 982,362 |
| Apr 16, 2026 | 71,300.00 | 74,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 2.41% | 1,679,788 |
| Apr 15, 2026 | 68,700.00 | 73,600.00 | 67,900.00 | 70,600.00 | 70,600.00 | 11.01% | 2,892,082 |
| Apr 14, 2026 | 64,700.00 | 65,100.00 | 63,300.00 | 63,600.00 | 63,600.00 | 0.47% | 762,014 |
| Apr 13, 2026 | 61,800.00 | 64,900.00 | 61,000.00 | 63,300.00 | 63,300.00 | -0.16% | 661,847 |
| Apr 10, 2026 | 65,300.00 | 65,800.00 | 63,200.00 | 63,400.00 | 63,400.00 | -0.63% | 813,909 |
| Apr 9, 2026 | 66,600.00 | 67,900.00 | 63,100.00 | 63,800.00 | 63,800.00 | -6.18% | 1,048,296 |
| Apr 8, 2026 | 65,200.00 | 69,700.00 | 63,700.00 | 68,000.00 | 68,000.00 | 12.40% | 1,752,272 |
| Apr 7, 2026 | 63,000.00 | 64,300.00 | 58,950.00 | 60,500.00 | 60,500.00 | -0.82% | 888,675 |
| Apr 6, 2026 | 62,300.00 | 64,700.00 | 60,600.00 | 61,000.00 | 61,000.00 | -1.93% | 717,769 |
| Apr 3, 2026 | 63,600.00 | 65,900.00 | 61,700.00 | 62,200.00 | 62,200.00 | 2.30% | 883,168 |
| Apr 2, 2026 | 65,700.00 | 66,900.00 | 59,600.00 | 60,800.00 | 60,800.00 | -6.61% | 1,112,652 |
| Apr 1, 2026 | 65,900.00 | 66,000.00 | 62,900.00 | 65,100.00 | 65,100.00 | 7.25% | 1,037,759 |
| Mar 31, 2026 | 62,000.00 | 63,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | -5.45% | 1,104,721 |