Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 48,500
-50 (-0.10%)
At close: Sep 5, 2025
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48,900.00 | 48,900.00 | 48,150.00 | 48,400.00 | - | -0.72% | 7,603 |
| Sep 8, 2025 | 48,200.00 | 49,100.00 | 47,950.00 | 48,750.00 | - | 0.52% | 32,325 |
| Sep 5, 2025 | 48,900.00 | 48,900.00 | 48,250.00 | 48,500.00 | - | -0.10% | 17,722 |
| Sep 4, 2025 | 48,500.00 | 49,350.00 | 48,500.00 | 48,550.00 | - | 1.25% | 33,835 |
| Sep 3, 2025 | 48,300.00 | 48,650.00 | 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 | - | 1.56% | 31,518 |
| Sep 1, 2025 | 48,550.00 | 49,150.00 | 47,950.00 | 48,000.00 | - | -2.83% | 37,641 |
| Aug 29, 2025 | 50,400.00 | 50,400.00 | 49,150.00 | 49,400.00 | - | -1.98% | 58,911 |
| Aug 28, 2025 | 50,400.00 | 51,000.00 | 50,200.00 | 50,400.00 | - | -0.20% | 33,724 |
| Aug 27, 2025 | 51,000.00 | 52,000.00 | 50,200.00 | 50,500.00 | - | -0.79% | 38,961 |
| Aug 26, 2025 | 50,700.00 | 51,000.00 | 50,100.00 | 50,900.00 | - | - | 35,705 |
| Aug 25, 2025 | 49,800.00 | 51,200.00 | 49,800.00 | 50,900.00 | - | 0.99% | 57,550 |
| Aug 22, 2025 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | - | -3.45% | 103,623 |
| Aug 21, 2025 | 53,000.00 | 53,200.00 | 52,000.00 | 52,200.00 | - | -2.97% | 75,581 |
| Aug 20, 2025 | 56,300.00 | 57,400.00 | 52,000.00 | 53,800.00 | - | -2.36% | 212,503 |
| Aug 19, 2025 | 56,300.00 | 56,500.00 | 54,400.00 | 55,100.00 | - | 0.18% | 144,342 |
| Aug 18, 2025 | 55,700.00 | 55,800.00 | 53,000.00 | 55,000.00 | - | 0.55% | 168,149 |
| Aug 14, 2025 | 55,100.00 | 55,900.00 | 53,700.00 | 54,700.00 | - | - | 135,034 |
| Aug 13, 2025 | 57,100.00 | 57,600.00 | 53,600.00 | 54,700.00 | - | -6.17% | 196,331 |
| Aug 12, 2025 | 55,700.00 | 60,100.00 | 55,400.00 | 58,300.00 | - | 1.75% | 535,729 |
| Aug 11, 2025 | 58,800.00 | 62,100.00 | 56,400.00 | 57,300.00 | - | 6.31% | 896,404 |
| Aug 8, 2025 | 53,300.00 | 55,400.00 | 52,000.00 | 53,900.00 | - | 5.69% | 387,552 |
| Aug 7, 2025 | 51,800.00 | 51,900.00 | 50,500.00 | 51,000.00 | - | 4.51% | 99,747 |
| Aug 6, 2025 | 47,850.00 | 48,800.00 | 47,350.00 | 48,800.00 | - | 1.88% | 43,687 |
| Aug 5, 2025 | 48,400.00 | 48,650.00 | 47,000.00 | 47,900.00 | - | -0.21% | 64,413 |
| Aug 4, 2025 | 46,200.00 | 48,700.00 | 45,500.00 | 48,000.00 | - | 3.78% | 64,611 |
| Aug 1, 2025 | 48,350.00 | 48,700.00 | 46,200.00 | 46,250.00 | - | -5.80% | 66,133 |
| Jul 31, 2025 | 49,300.00 | 49,900.00 | 48,450.00 | 49,100.00 | - | -0.51% | 41,690 |
| Jul 30, 2025 | 49,350.00 | 49,800.00 | 48,800.00 | 49,350.00 | - | - | 26,983 |
| Jul 29, 2025 | 49,500.00 | 50,200.00 | 49,100.00 | 49,350.00 | - | 1.23% | 40,021 |
| Jul 28, 2025 | 50,300.00 | 50,600.00 | 48,550.00 | 48,750.00 | - | -3.66% | 97,748 |
| Jul 25, 2025 | 51,900.00 | 51,900.00 | 50,300.00 | 50,600.00 | - | -1.94% | 50,488 |
| Jul 24, 2025 | 52,600.00 | 53,100.00 | 51,300.00 | 51,600.00 | - | -1.53% | 105,742 |
| Jul 23, 2025 | 51,800.00 | 52,500.00 | 50,500.00 | 52,400.00 | - | 1.75% | 59,397 |
| Jul 22, 2025 | 51,200.00 | 52,000.00 | 50,300.00 | 51,500.00 | - | 0.39% | 53,385 |
| Jul 21, 2025 | 50,500.00 | 51,700.00 | 50,400.00 | 51,300.00 | - | 3.32% | 61,089 |
| Jul 18, 2025 | 50,400.00 | 50,600.00 | 49,400.00 | 49,650.00 | - | -0.90% | 41,071 |
| Jul 17, 2025 | 51,300.00 | 51,600.00 | 49,800.00 | 50,100.00 | - | -1.57% | 56,403 |
| Jul 16, 2025 | 52,000.00 | 52,100.00 | 50,600.00 | 50,900.00 | - | - | 57,945 |
| Jul 15, 2025 | 50,800.00 | 51,800.00 | 50,300.00 | 50,900.00 | - | 3.04% | 86,055 |
| Jul 14, 2025 | 50,500.00 | 50,600.00 | 49,350.00 | 49,400.00 | - | -2.37% | 71,299 |
| Jul 11, 2025 | 51,400.00 | 52,800.00 | 50,400.00 | 50,600.00 | - | 0.40% | 108,043 |
| Jul 10, 2025 | 51,800.00 | 51,800.00 | 50,400.00 | 50,400.00 | - | -1.95% | 65,597 |
| Jul 9, 2025 | 51,900.00 | 52,000.00 | 50,800.00 | 51,400.00 | - | - | 42,832 |
| Jul 8, 2025 | 51,300.00 | 52,200.00 | 50,400.00 | 51,400.00 | - | 1.98% | 63,724 |
| Jul 7, 2025 | 49,900.00 | 51,400.00 | 49,800.00 | 50,400.00 | - | -2.14% | 74,804 |
| Jul 4, 2025 | 56,700.00 | 56,700.00 | 51,500.00 | 51,500.00 | - | -8.69% | 172,655 |
| Jul 3, 2025 | 56,900.00 | 58,000.00 | 56,000.00 | 56,400.00 | - | -1.23% | 159,092 |
| Jul 2, 2025 | 57,900.00 | 58,400.00 | 55,600.00 | 57,100.00 | - | -0.52% | 155,724 |
| Jul 1, 2025 | 57,100.00 | 58,900.00 | 55,500.00 | 57,400.00 | - | 0.53% | 188,625 |