Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 47,250
+350 (0.75%)
At close: Nov 3, 2025
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 46,800.00 | 46,850.00 | 45,950.00 | 46,100.00 | 46,100.00 | -2.43% | 53,408 |
| Nov 3, 2025 | 46,750.00 | 47,900.00 | 46,500.00 | 47,250.00 | 47,250.00 | 0.75% | 50,428 |
| Oct 31, 2025 | 47,000.00 | 47,150.00 | 46,350.00 | 46,900.00 | 46,900.00 | 1.41% | 26,207 |
| Oct 30, 2025 | 47,400.00 | 47,600.00 | 46,250.00 | 46,250.00 | 46,250.00 | -2.73% | 47,363 |
| Oct 29, 2025 | 47,950.00 | 48,250.00 | 47,200.00 | 47,550.00 | 47,550.00 | -0.11% | 49,578 |
| Oct 28, 2025 | 48,400.00 | 48,400.00 | 47,500.00 | 47,600.00 | 47,600.00 | -1.35% | 37,444 |
| Oct 27, 2025 | 48,600.00 | 48,700.00 | 47,950.00 | 48,250.00 | 48,250.00 | -0.21% | 49,973 |
| Oct 24, 2025 | 48,200.00 | 48,700.00 | 47,550.00 | 48,350.00 | 48,350.00 | 0.52% | 59,787 |
| Oct 23, 2025 | 47,100.00 | 49,000.00 | 46,600.00 | 48,100.00 | 48,100.00 | 0.63% | 74,654 |
| Oct 22, 2025 | 47,600.00 | 47,900.00 | 47,000.00 | 47,800.00 | 47,800.00 | -2.25% | 59,539 |
| Oct 21, 2025 | 49,850.00 | 50,200.00 | 48,400.00 | 48,900.00 | 48,900.00 | -1.21% | 96,316 |
| Oct 20, 2025 | 50,600.00 | 50,600.00 | 49,150.00 | 49,500.00 | 49,500.00 | -4.62% | 139,385 |
| Oct 17, 2025 | 53,400.00 | 53,500.00 | 50,500.00 | 51,900.00 | 51,900.00 | 10.31% | 383,888 |
| Oct 16, 2025 | 48,100.00 | 48,200.00 | 46,850.00 | 47,050.00 | 47,050.00 | 0.21% | 42,788 |
| Oct 15, 2025 | 45,350.00 | 47,000.00 | 45,350.00 | 46,950.00 | 46,950.00 | 3.64% | 34,776 |
| Oct 14, 2025 | 46,900.00 | 47,450.00 | 44,800.00 | 45,300.00 | 45,300.00 | -2.69% | 43,786 |
| Oct 13, 2025 | 45,600.00 | 46,800.00 | 45,100.00 | 46,550.00 | 46,550.00 | -0.53% | 38,849 |
| Oct 10, 2025 | 45,750.00 | 46,850.00 | 45,500.00 | 46,800.00 | 46,800.00 | 4.23% | 45,233 |
| Oct 2, 2025 | 45,000.00 | 45,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | -0.22% | 26,959 |
| Oct 1, 2025 | 45,600.00 | 45,650.00 | 44,950.00 | 45,000.00 | 45,000.00 | -0.77% | 17,301 |
| Sep 30, 2025 | 45,400.00 | 45,700.00 | 45,000.00 | 45,350.00 | 45,350.00 | 0.55% | 18,243 |
| Sep 29, 2025 | 45,000.00 | 45,400.00 | 44,350.00 | 45,100.00 | 45,100.00 | 0.22% | 18,193 |
| Sep 26, 2025 | 46,250.00 | 46,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | -2.70% | 33,989 |
| Sep 25, 2025 | 46,650.00 | 46,900.00 | 46,250.00 | 46,250.00 | 46,250.00 | -0.96% | 19,561 |
| Sep 24, 2025 | 47,450.00 | 47,450.00 | 46,450.00 | 46,700.00 | 46,700.00 | -1.68% | 29,234 |
| Sep 23, 2025 | 48,050.00 | 48,050.00 | 47,350.00 | 47,500.00 | 47,500.00 | -0.73% | 35,368 |
| Sep 22, 2025 | 49,000.00 | 49,050.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.73% | 47,765 |
| Sep 19, 2025 | 48,050.00 | 48,500.00 | 47,850.00 | 48,200.00 | 48,200.00 | 0.42% | 32,010 |
| Sep 18, 2025 | 48,000.00 | 48,450.00 | 47,750.00 | 48,000.00 | 48,000.00 | 0.31% | 26,543 |
| Sep 17, 2025 | 48,100.00 | 48,250.00 | 47,700.00 | 47,850.00 | 47,850.00 | -1.03% | 24,174 |
| Sep 16, 2025 | 48,550.00 | 48,550.00 | 48,000.00 | 48,350.00 | 48,350.00 | 0.31% | 30,555 |
| Sep 15, 2025 | 49,000.00 | 49,050.00 | 48,150.00 | 48,200.00 | 48,200.00 | -0.21% | 30,716 |
| Sep 12, 2025 | 48,250.00 | 48,400.00 | 48,000.00 | 48,300.00 | 48,300.00 | 0.42% | 34,638 |
| Sep 11, 2025 | 48,550.00 | 48,700.00 | 47,800.00 | 48,100.00 | 48,100.00 | -0.82% | 40,505 |
| Sep 10, 2025 | 48,400.00 | 48,550.00 | 48,250.00 | 48,500.00 | 48,500.00 | 0.41% | 25,253 |
| Sep 9, 2025 | 48,900.00 | 48,900.00 | 48,150.00 | 48,300.00 | 48,300.00 | -0.92% | 24,790 |
| Sep 8, 2025 | 48,200.00 | 49,100.00 | 47,950.00 | 48,750.00 | 48,750.00 | 0.52% | 32,054 |
| Sep 5, 2025 | 48,900.00 | 48,900.00 | 48,250.00 | 48,500.00 | 48,500.00 | -0.10% | 17,722 |
| Sep 4, 2025 | 48,500.00 | 49,350.00 | 48,500.00 | 48,550.00 | 48,550.00 | 1.25% | 33,835 |
| Sep 3, 2025 | 48,300.00 | 48,650.00 | 47,950.00 | 47,950.00 | 47,950.00 | -1.64% | 33,030 |
| Sep 2, 2025 | 48,300.00 | 49,250.00 | 48,150.00 | 48,750.00 | 48,750.00 | 1.56% | 31,518 |
| Sep 1, 2025 | 48,550.00 | 49,150.00 | 47,950.00 | 48,000.00 | 48,000.00 | -2.83% | 37,641 |
| Aug 29, 2025 | 50,400.00 | 50,400.00 | 49,150.00 | 49,400.00 | 49,400.00 | -1.98% | 58,911 |
| Aug 28, 2025 | 50,400.00 | 51,000.00 | 50,200.00 | 50,400.00 | 50,400.00 | -0.20% | 33,724 |
| Aug 27, 2025 | 51,000.00 | 52,000.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.79% | 38,961 |
| Aug 26, 2025 | 50,700.00 | 51,000.00 | 50,100.00 | 50,900.00 | 50,900.00 | - | 35,705 |
| Aug 25, 2025 | 49,800.00 | 51,200.00 | 49,800.00 | 50,900.00 | 50,900.00 | 0.99% | 57,550 |
| Aug 22, 2025 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | 50,400.00 | -3.45% | 103,623 |
| Aug 21, 2025 | 53,000.00 | 53,200.00 | 52,000.00 | 52,200.00 | 52,200.00 | -2.97% | 75,581 |
| Aug 20, 2025 | 56,300.00 | 57,400.00 | 52,000.00 | 53,800.00 | 53,800.00 | -2.36% | 212,503 |