JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea · Delayed Price · Currency is KRW 153,100
-14,000 (-8.38%)
Nov 5, 2026, 9:30 AM KST
JUSUNG ENGINEERING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 161,100.00 | 161,500.00 | 152,100.00 | 153,100.00 | 153,100.00 | -8.38% | 253,374 |
| Nov 4, 2026 | 159,500.00 | 167,700.00 | 155,800.00 | 167,100.00 | 167,100.00 | 7.74% | 1,382,243 |
| Nov 3, 2026 | 163,400.00 | 163,400.00 | 153,500.00 | 155,100.00 | 155,100.00 | -7.68% | 864,294 |
| Nov 2, 2026 | 161,100.00 | 171,700.00 | 161,100.00 | 168,000.00 | 168,000.00 | 1.82% | 817,144 |
| Oct 30, 2026 | 169,000.00 | 174,600.00 | 163,500.00 | 165,000.00 | 165,000.00 | -6.78% | 984,501 |
| Oct 29, 2026 | 183,100.00 | 188,900.00 | 173,500.00 | 177,000.00 | 177,000.00 | -4.58% | 1,192,776 |
| Oct 28, 2026 | 181,300.00 | 187,100.00 | 178,100.00 | 185,500.00 | 185,500.00 | 6.12% | 1,402,645 |
| Oct 27, 2026 | 174,400.00 | 185,300.00 | 173,300.00 | 174,800.00 | 174,800.00 | 4.30% | 1,686,472 |
| Oct 26, 2026 | 176,300.00 | 177,900.00 | 166,100.00 | 167,600.00 | 167,600.00 | -6.84% | 1,273,443 |
| Oct 23, 2026 | 181,000.00 | 184,800.00 | 170,700.00 | 179,900.00 | 179,900.00 | -3.64% | 1,634,668 |
| Oct 22, 2026 | 200,000.00 | 203,000.00 | 186,400.00 | 186,700.00 | 186,700.00 | -8.93% | 1,497,214 |
| Oct 21, 2026 | 202,000.00 | 209,500.00 | 199,600.00 | 205,000.00 | 205,000.00 | 3.48% | 966,166 |
| Oct 20, 2026 | 209,000.00 | 209,500.00 | 197,200.00 | 198,100.00 | 198,100.00 | -5.44% | 898,012 |
| Oct 19, 2026 | 203,000.00 | 210,000.00 | 197,700.00 | 209,500.00 | 209,500.00 | -0.48% | 1,277,368 |
| Oct 16, 2026 | 213,000.00 | 216,500.00 | 202,000.00 | 210,500.00 | 210,500.00 | 2.93% | 1,657,447 |
| Oct 15, 2026 | 222,500.00 | 226,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | -14.97% | 2,164,927 |
| Oct 14, 2026 | 262,500.00 | 263,000.00 | 236,500.00 | 240,500.00 | 240,500.00 | -8.21% | 1,784,608 |
| Oct 13, 2026 | 241,500.00 | 268,000.00 | 240,000.00 | 262,000.00 | 262,000.00 | 3.56% | 2,152,355 |
| Oct 12, 2026 | 262,000.00 | 271,500.00 | 247,000.00 | 253,000.00 | 253,000.00 | -5.42% | 1,541,433 |
| Oct 8, 2026 | 252,500.00 | 278,500.00 | 245,000.00 | 267,500.00 | 267,500.00 | 8.08% | 3,698,234 |
| Oct 7, 2026 | 276,500.00 | 284,000.00 | 246,500.00 | 247,500.00 | 247,500.00 | -11.13% | 2,427,490 |
| Oct 6, 2026 | 245,000.00 | 279,500.00 | 242,500.00 | 278,500.00 | 278,500.00 | 17.51% | 3,191,840 |
| Oct 2, 2026 | 242,000.00 | 254,000.00 | 233,500.00 | 237,000.00 | 237,000.00 | -1.66% | 1,281,334 |
| Oct 1, 2026 | 230,000.00 | 244,500.00 | 224,000.00 | 241,000.00 | 241,000.00 | 3.66% | 1,551,805 |
| Sep 30, 2026 | 222,000.00 | 234,500.00 | 216,500.00 | 232,500.00 | 232,500.00 | 4.73% | 1,313,366 |
| Sep 29, 2026 | 209,000.00 | 222,000.00 | 208,000.00 | 222,000.00 | 222,000.00 | 6.22% | 992,582 |
| Sep 28, 2026 | 209,500.00 | 215,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | -0.24% | 734,670 |
| Sep 23, 2026 | 205,500.00 | 210,000.00 | 202,000.00 | 209,500.00 | 209,500.00 | 2.95% | 799,646 |
| Sep 22, 2026 | 212,000.00 | 213,500.00 | 200,500.00 | 203,500.00 | 203,500.00 | -0.97% | 834,149 |
| Sep 21, 2026 | 208,500.00 | 210,000.00 | 202,000.00 | 205,500.00 | 205,500.00 | - | 595,635 |
| Sep 18, 2026 | 210,000.00 | 214,000.00 | 200,500.00 | 205,500.00 | 205,500.00 | 0.74% | 938,565 |
| Sep 17, 2026 | 203,000.00 | 211,000.00 | 201,000.00 | 204,000.00 | 204,000.00 | 0.99% | 752,489 |
| Sep 16, 2026 | 194,000.00 | 204,000.00 | 189,200.00 | 202,000.00 | 202,000.00 | 4.77% | 1,044,322 |
| Sep 15, 2026 | 206,500.00 | 211,000.00 | 191,800.00 | 192,800.00 | 192,800.00 | -6.41% | 1,409,056 |
| Sep 14, 2026 | 202,000.00 | 214,000.00 | 201,500.00 | 206,000.00 | 206,000.00 | -1.44% | 752,024 |
| Sep 11, 2026 | 213,000.00 | 229,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | -5.43% | 1,716,319 |
| Sep 10, 2026 | 206,500.00 | 239,500.00 | 198,200.00 | 221,000.00 | 221,000.00 | 7.02% | 5,053,952 |
| Sep 9, 2026 | 197,000.00 | 212,000.00 | 195,200.00 | 206,500.00 | 206,500.00 | 6.12% | 1,487,280 |
| Sep 8, 2026 | 190,000.00 | 208,750.00 | 188,900.00 | 194,600.00 | 194,600.00 | 3.95% | 2,525,235 |
| Sep 7, 2026 | 184,800.00 | 189,800.00 | 182,000.00 | 187,200.00 | 187,200.00 | 4.99% | 1,136,114 |
| Sep 4, 2026 | 170,100.00 | 179,900.00 | 169,700.00 | 178,300.00 | 178,300.00 | 6.13% | 872,606 |
| 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 |