JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 126,000
+100 (0.08%)
Apr 30, 2026, 3:30 PM KST
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 126,000.00 | 129,700.00 | 122,500.00 | 126,000.00 | 126,000.00 | 0.08% | 790,262 |
| 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% | 1,271,832 |
| Apr 27, 2026 | 125,000.00 | 130,700.00 | 121,100.00 | 126,000.00 | 126,000.00 | 1.69% | 1,227,417 |
| Apr 24, 2026 | 116,200.00 | 138,900.00 | 112,000.00 | 123,900.00 | 123,900.00 | 6.63% | 3,966,588 |
| Apr 23, 2026 | 120,400.00 | 120,500.00 | 110,400.00 | 116,200.00 | 116,200.00 | -3.49% | 1,765,124 |
| Apr 22, 2026 | 120,000.00 | 126,300.00 | 107,800.00 | 120,400.00 | 120,400.00 | 1.26% | 8,140,354 |
| 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% | 970,573 |
| 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% | 653,911 |
| Apr 10, 2026 | 65,300.00 | 65,800.00 | 63,200.00 | 63,400.00 | 63,400.00 | -0.63% | 799,982 |
| Apr 9, 2026 | 66,600.00 | 67,900.00 | 63,100.00 | 63,800.00 | 63,800.00 | -6.18% | 1,037,083 |
| 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% | 1,105,231 |
| Apr 1, 2026 | 65,900.00 | 66,000.00 | 62,900.00 | 65,100.00 | 65,100.00 | 7.25% | 1,028,242 |
| Mar 31, 2026 | 62,000.00 | 63,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | -5.45% | 1,090,301 |
| Mar 30, 2026 | 66,100.00 | 67,400.00 | 63,700.00 | 64,200.00 | 64,200.00 | -8.29% | 1,107,674 |
| Mar 27, 2026 | 68,800.00 | 71,900.00 | 68,500.00 | 70,000.00 | 70,000.00 | -1.82% | 1,125,717 |
| Mar 26, 2026 | 73,900.00 | 75,500.00 | 70,300.00 | 71,300.00 | 71,300.00 | -3.13% | 1,284,214 |
| Mar 25, 2026 | 77,000.00 | 78,800.00 | 72,900.00 | 73,600.00 | 73,600.00 | -4.91% | 1,864,288 |
| Mar 24, 2026 | 76,600.00 | 85,700.00 | 74,100.00 | 77,400.00 | 77,400.00 | 8.25% | 6,411,996 |
| Mar 23, 2026 | 71,500.00 | 77,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | -1.79% | 2,690,900 |
| Mar 20, 2026 | 67,700.00 | 78,500.00 | 67,200.00 | 72,800.00 | 72,800.00 | 19.34% | 6,154,488 |
| Mar 19, 2026 | 61,300.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | -3.02% | 667,535 |
| Mar 18, 2026 | 62,600.00 | 64,100.00 | 61,600.00 | 62,900.00 | 62,900.00 | 2.95% | 809,163 |
| Mar 17, 2026 | 65,900.00 | 66,300.00 | 61,100.00 | 61,100.00 | 61,100.00 | -4.68% | 899,176 |
| Mar 16, 2026 | 66,100.00 | 66,700.00 | 62,400.00 | 64,100.00 | 64,100.00 | -3.03% | 918,873 |
| Mar 13, 2026 | 64,200.00 | 67,300.00 | 63,600.00 | 66,100.00 | 66,100.00 | - | 1,002,907 |
| Mar 12, 2026 | 65,500.00 | 69,800.00 | 65,300.00 | 66,100.00 | 66,100.00 | -1.34% | 1,271,912 |
| Mar 11, 2026 | 70,900.00 | 71,000.00 | 65,300.00 | 67,000.00 | 67,000.00 | -4.29% | 1,740,718 |
| Mar 10, 2026 | 64,900.00 | 74,300.00 | 64,000.00 | 70,000.00 | 70,000.00 | 16.86% | 5,243,384 |
| Mar 9, 2026 | 62,500.00 | 64,700.00 | 58,700.00 | 59,900.00 | 59,900.00 | -10.73% | 1,668,107 |
| Mar 6, 2026 | 67,000.00 | 68,400.00 | 62,500.00 | 67,100.00 | 67,100.00 | 0.45% | 2,167,931 |
| Mar 5, 2026 | 57,000.00 | 69,900.00 | 56,800.00 | 66,800.00 | 66,800.00 | 24.16% | 4,336,147 |
| Mar 4, 2026 | 58,900.00 | 63,900.00 | 53,700.00 | 53,800.00 | 53,800.00 | -8.81% | 4,020,717 |
| Mar 3, 2026 | 54,800.00 | 64,900.00 | 54,600.00 | 59,000.00 | 59,000.00 | 5.17% | 3,484,315 |
| Feb 27, 2026 | 54,700.00 | 58,000.00 | 53,500.00 | 56,100.00 | 56,100.00 | - | 1,300,710 |
| Feb 26, 2026 | 53,500.00 | 56,500.00 | 52,100.00 | 56,100.00 | 56,100.00 | 6.86% | 2,033,203 |
| Feb 25, 2026 | 53,400.00 | 54,000.00 | 51,000.00 | 52,500.00 | 52,500.00 | -0.76% | 1,274,294 |
| Feb 24, 2026 | 52,600.00 | 54,500.00 | 52,000.00 | 52,900.00 | 52,900.00 | -0.19% | 964,601 |
| Feb 23, 2026 | 56,800.00 | 57,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | -5.02% | 1,301,618 |
| Feb 20, 2026 | 55,000.00 | 56,500.00 | 53,000.00 | 55,800.00 | 55,800.00 | 1.45% | 1,324,284 |
| Feb 19, 2026 | 52,200.00 | 57,400.00 | 49,450.00 | 55,000.00 | 55,000.00 | 7.84% | 2,821,073 |