Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 65,500
+15,100 (29.96%)
At close: Feb 3, 2026
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 63,800.00 | 70,100.00 | 60,300.00 | 61,600.00 | 61,600.00 | -4.50% | 2,222,549 |
| Feb 4, 2026 | 63,000.00 | 68,400.00 | 61,600.00 | 64,500.00 | 64,500.00 | -1.53% | 2,628,219 |
| Feb 3, 2026 | 52,100.00 | 65,500.00 | 51,500.00 | 65,500.00 | 65,500.00 | 29.96% | 1,090,999 |
| Feb 2, 2026 | 49,850.00 | 51,800.00 | 49,500.00 | 50,400.00 | 50,400.00 | -0.40% | 140,392 |
| Jan 30, 2026 | 52,400.00 | 52,400.00 | 49,800.00 | 50,600.00 | 50,600.00 | -3.62% | 135,549 |
| Jan 29, 2026 | 51,500.00 | 52,800.00 | 50,200.00 | 52,500.00 | 52,500.00 | 1.35% | 148,945 |
| Jan 28, 2026 | 51,400.00 | 52,000.00 | 50,700.00 | 51,800.00 | 51,800.00 | 1.17% | 118,050 |
| Jan 27, 2026 | 52,000.00 | 52,000.00 | 50,600.00 | 51,200.00 | 51,200.00 | -1.16% | 75,937 |
| Jan 26, 2026 | 51,000.00 | 52,200.00 | 50,700.00 | 51,800.00 | 51,800.00 | -1.89% | 129,547 |
| Jan 23, 2026 | 54,000.00 | 57,500.00 | 51,000.00 | 52,800.00 | 52,800.00 | 6.45% | 688,471 |
| Jan 22, 2026 | 49,000.00 | 49,800.00 | 47,700.00 | 49,600.00 | 49,600.00 | 3.77% | 106,376 |
| Jan 21, 2026 | 48,250.00 | 48,300.00 | 47,350.00 | 47,800.00 | 47,800.00 | -3.14% | 71,173 |
| Jan 20, 2026 | 50,300.00 | 50,500.00 | 48,500.00 | 49,350.00 | 49,350.00 | -1.50% | 91,617 |
| Jan 19, 2026 | 49,750.00 | 50,500.00 | 49,400.00 | 50,100.00 | 50,100.00 | 2.24% | 129,331 |
| Jan 16, 2026 | 49,100.00 | 49,800.00 | 48,400.00 | 49,000.00 | 49,000.00 | -0.61% | 66,501 |
| Jan 15, 2026 | 47,850.00 | 49,700.00 | 47,500.00 | 49,300.00 | 49,300.00 | 3.03% | 88,756 |
| Jan 14, 2026 | 48,500.00 | 48,500.00 | 47,600.00 | 47,850.00 | 47,850.00 | -1.34% | 36,751 |
| Jan 13, 2026 | 50,000.00 | 50,000.00 | 48,200.00 | 48,500.00 | 48,500.00 | -2.02% | 68,472 |
| Jan 12, 2026 | 48,650.00 | 49,800.00 | 47,900.00 | 49,500.00 | 49,500.00 | 3.77% | 133,300 |
| Jan 9, 2026 | 46,750.00 | 48,000.00 | 46,300.00 | 47,700.00 | 47,700.00 | 2.47% | 60,206 |
| Jan 8, 2026 | 47,500.00 | 47,500.00 | 46,350.00 | 46,550.00 | 46,550.00 | -3.02% | 61,402 |
| Jan 7, 2026 | 48,650.00 | 48,650.00 | 47,150.00 | 48,000.00 | 48,000.00 | -1.03% | 59,112 |
| Jan 6, 2026 | 49,200.00 | 49,550.00 | 47,700.00 | 48,500.00 | 48,500.00 | -1.42% | 68,471 |
| Jan 5, 2026 | 48,300.00 | 49,450.00 | 47,650.00 | 49,200.00 | 49,200.00 | 1.97% | 78,828 |
| Jan 2, 2026 | 47,650.00 | 48,550.00 | 46,500.00 | 48,250.00 | 48,250.00 | 0.63% | 74,677 |
| Dec 30, 2025 | 49,000.00 | 49,050.00 | 47,600.00 | 47,950.00 | 47,950.00 | -4.48% | 91,533 |
| Dec 29, 2025 | 49,750.00 | 50,600.00 | 48,750.00 | 50,200.00 | 50,200.00 | 7.61% | 203,094 |
| Dec 26, 2025 | 46,700.00 | 46,950.00 | 46,300.00 | 46,650.00 | 46,650.00 | -0.11% | 28,860 |
| Dec 24, 2025 | 46,850.00 | 47,200.00 | 46,650.00 | 46,700.00 | 46,700.00 | -0.11% | 31,930 |
| Dec 23, 2025 | 47,700.00 | 47,750.00 | 46,500.00 | 46,750.00 | 46,750.00 | -1.99% | 66,636 |
| Dec 22, 2025 | 48,300.00 | 48,700.00 | 47,200.00 | 47,700.00 | 47,700.00 | -1.34% | 83,968 |
| Dec 19, 2025 | 47,800.00 | 48,600.00 | 47,000.00 | 48,350.00 | 48,350.00 | 2.22% | 64,580 |
| Dec 18, 2025 | 47,950.00 | 50,200.00 | 47,050.00 | 47,300.00 | 47,300.00 | -4.15% | 81,930 |
| Dec 17, 2025 | 50,200.00 | 50,400.00 | 48,450.00 | 49,350.00 | 49,350.00 | -0.50% | 71,263 |
| Dec 16, 2025 | 52,500.00 | 52,900.00 | 49,200.00 | 49,600.00 | 49,600.00 | -3.88% | 160,210 |
| Dec 15, 2025 | 50,000.00 | 52,800.00 | 49,650.00 | 51,600.00 | 51,600.00 | 1.57% | 248,035 |
| Dec 12, 2025 | 49,600.00 | 50,800.00 | 49,000.00 | 50,800.00 | 50,800.00 | 5.83% | 217,152 |
| Dec 11, 2025 | 47,600.00 | 48,550.00 | 47,350.00 | 48,000.00 | 48,000.00 | 0.84% | 83,513 |
| Dec 10, 2025 | 46,000.00 | 47,800.00 | 45,700.00 | 47,600.00 | 47,600.00 | 3.59% | 72,010 |
| Dec 9, 2025 | 46,000.00 | 46,200.00 | 45,700.00 | 45,950.00 | 45,950.00 | -0.22% | 24,116 |
| Dec 8, 2025 | 46,250.00 | 46,450.00 | 45,500.00 | 46,050.00 | 46,050.00 | - | 30,581 |
| Dec 5, 2025 | 46,600.00 | 46,600.00 | 45,650.00 | 46,050.00 | 46,050.00 | -0.65% | 32,919 |
| Dec 4, 2025 | 46,750.00 | 47,250.00 | 46,200.00 | 46,350.00 | 46,350.00 | -1.90% | 72,553 |
| Dec 3, 2025 | 48,150.00 | 48,150.00 | 47,150.00 | 47,250.00 | 47,250.00 | -2.07% | 51,404 |
| Dec 2, 2025 | 47,950.00 | 48,500.00 | 47,150.00 | 48,250.00 | 48,250.00 | 0.73% | 77,182 |
| Dec 1, 2025 | 48,400.00 | 48,450.00 | 47,400.00 | 47,900.00 | 47,900.00 | 0.52% | 65,592 |
| Nov 28, 2025 | 47,600.00 | 48,300.00 | 47,200.00 | 47,650.00 | 47,650.00 | 0.21% | 61,778 |
| Nov 27, 2025 | 47,550.00 | 47,900.00 | 46,900.00 | 47,550.00 | 47,550.00 | -2.66% | 89,209 |
| Nov 26, 2025 | 49,250.00 | 49,550.00 | 48,050.00 | 48,850.00 | 48,850.00 | 3.06% | 115,401 |
| Nov 25, 2025 | 49,100.00 | 49,150.00 | 46,100.00 | 47,400.00 | 47,400.00 | -3.36% | 168,192 |