Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 68,100
-4,900 (-6.71%)
At close: Apr 9, 2026
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 64,200.00 | 74,350.00 | 61,550.00 | 73,000.00 | 73,000.00 | 25.86% | 2,613,106 |
| Apr 7, 2026 | 57,300.00 | 58,400.00 | 55,700.00 | 58,000.00 | 58,000.00 | 5.07% | 198,649 |
| Apr 6, 2026 | 55,600.00 | 56,100.00 | 54,700.00 | 55,200.00 | 55,200.00 | 0.91% | 59,616 |
| Apr 3, 2026 | 55,100.00 | 55,500.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.86% | 54,081 |
| Apr 2, 2026 | 59,500.00 | 59,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | -7.41% | 216,425 |
| Apr 1, 2026 | 55,200.00 | 58,500.00 | 54,200.00 | 58,000.00 | 58,000.00 | 10.06% | 175,070 |
| Mar 31, 2026 | 53,200.00 | 55,600.00 | 52,500.00 | 52,700.00 | 52,700.00 | -1.50% | 79,490 |
| Mar 30, 2026 | 51,000.00 | 54,000.00 | 51,000.00 | 53,500.00 | 53,500.00 | -0.19% | 38,853 |
| Mar 27, 2026 | 51,900.00 | 54,100.00 | 51,300.00 | 53,600.00 | 53,600.00 | 1.90% | 45,745 |
| Mar 26, 2026 | 55,000.00 | 55,500.00 | 51,800.00 | 52,600.00 | 52,600.00 | -5.57% | 114,204 |
| Mar 25, 2026 | 56,100.00 | 57,400.00 | 55,100.00 | 55,700.00 | 55,700.00 | 3.72% | 60,539 |
| Mar 24, 2026 | 55,300.00 | 55,400.00 | 52,400.00 | 53,700.00 | 53,700.00 | 0.94% | 68,169 |
| Mar 23, 2026 | 56,100.00 | 56,100.00 | 53,100.00 | 53,200.00 | 53,200.00 | -7.64% | 95,920 |
| Mar 20, 2026 | 54,600.00 | 57,800.00 | 54,300.00 | 57,600.00 | 57,600.00 | 9.09% | 162,705 |
| Mar 19, 2026 | 53,000.00 | 53,900.00 | 52,500.00 | 52,800.00 | 52,800.00 | -3.12% | 38,998 |
| Mar 18, 2026 | 54,100.00 | 54,600.00 | 53,800.00 | 54,500.00 | 54,500.00 | 1.30% | 44,716 |
| Mar 17, 2026 | 55,200.00 | 55,300.00 | 53,800.00 | 53,800.00 | 53,800.00 | -1.10% | 38,383 |
| Mar 16, 2026 | 55,700.00 | 55,700.00 | 53,300.00 | 54,400.00 | 54,400.00 | -3.72% | 62,220 |
| Mar 13, 2026 | 54,200.00 | 57,500.00 | 54,200.00 | 56,500.00 | 56,500.00 | 0.18% | 66,239 |
| Mar 12, 2026 | 53,700.00 | 56,400.00 | 53,700.00 | 56,400.00 | 56,400.00 | 2.92% | 73,789 |
| Mar 11, 2026 | 55,300.00 | 56,400.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.37% | 95,071 |
| Mar 10, 2026 | 54,100.00 | 55,700.00 | 52,600.00 | 54,600.00 | 54,600.00 | 9.64% | 104,185 |
| Mar 9, 2026 | 49,750.00 | 50,800.00 | 47,550.00 | 49,800.00 | 49,800.00 | -6.04% | 79,073 |
| Mar 6, 2026 | 51,500.00 | 53,300.00 | 50,500.00 | 53,000.00 | 53,000.00 | 0.19% | 68,536 |
| Mar 5, 2026 | 50,000.00 | 53,700.00 | 50,000.00 | 52,900.00 | 52,189.25 | 12.91% | 101,304 |
| Mar 4, 2026 | 53,400.00 | 54,100.00 | 46,650.00 | 46,850.00 | 46,220.54 | -17.08% | 195,444 |
| Mar 3, 2026 | 58,800.00 | 60,900.00 | 56,400.00 | 56,500.00 | 55,740.88 | -5.68% | 195,926 |
| Feb 27, 2026 | 58,500.00 | 60,600.00 | 58,200.00 | 59,900.00 | 59,095.20 | 1.53% | 120,802 |
| Feb 26, 2026 | 58,600.00 | 60,900.00 | 57,800.00 | 59,000.00 | 58,207.29 | 1.37% | 167,036 |
| Feb 25, 2026 | 59,600.00 | 59,700.00 | 58,100.00 | 58,200.00 | 57,418.04 | -1.85% | 92,388 |
| Feb 24, 2026 | 57,500.00 | 59,500.00 | 57,000.00 | 59,300.00 | 58,503.26 | 2.07% | 98,377 |
| Feb 23, 2026 | 59,000.00 | 59,400.00 | 57,800.00 | 58,100.00 | 57,319.39 | -0.85% | 93,475 |
| Feb 20, 2026 | 59,800.00 | 60,400.00 | 58,500.00 | 58,600.00 | 57,812.67 | -2.98% | 129,598 |
| Feb 19, 2026 | 60,200.00 | 61,600.00 | 58,300.00 | 60,400.00 | 59,588.48 | -2.42% | 225,423 |
| Feb 13, 2026 | 59,600.00 | 63,200.00 | 59,600.00 | 61,900.00 | 61,068.33 | 1.14% | 293,170 |
| Feb 12, 2026 | 65,400.00 | 66,600.00 | 61,100.00 | 61,200.00 | 60,377.74 | 3.73% | 884,400 |
| Feb 11, 2026 | 58,800.00 | 61,400.00 | 57,500.00 | 59,000.00 | 58,207.29 | 2.08% | 388,987 |
| Feb 10, 2026 | 56,700.00 | 61,300.00 | 55,900.00 | 57,800.00 | 57,023.42 | 3.03% | 696,302 |
| Feb 9, 2026 | 56,700.00 | 57,300.00 | 54,600.00 | 56,100.00 | 55,346.26 | -1.23% | 285,017 |
| Feb 6, 2026 | 57,300.00 | 58,600.00 | 53,300.00 | 56,800.00 | 56,036.85 | -7.79% | 724,352 |
| Feb 5, 2026 | 63,800.00 | 70,100.00 | 60,300.00 | 61,600.00 | 60,772.36 | -4.50% | 2,222,579 |
| Feb 4, 2026 | 63,000.00 | 68,400.00 | 61,600.00 | 64,500.00 | 63,633.40 | -1.53% | 2,639,193 |
| Feb 3, 2026 | 52,100.00 | 65,500.00 | 51,500.00 | 65,500.00 | 64,619.96 | 29.96% | 1,091,695 |
| Feb 2, 2026 | 49,850.00 | 51,800.00 | 49,500.00 | 50,400.00 | 49,722.84 | -0.40% | 140,392 |
| Jan 30, 2026 | 52,400.00 | 52,400.00 | 49,800.00 | 50,600.00 | 49,920.15 | -3.62% | 135,642 |
| Jan 29, 2026 | 51,500.00 | 52,800.00 | 50,200.00 | 52,500.00 | 51,794.63 | 1.35% | 148,945 |
| Jan 28, 2026 | 51,400.00 | 52,000.00 | 50,700.00 | 51,800.00 | 51,104.03 | 1.17% | 118,067 |
| Jan 27, 2026 | 52,000.00 | 52,000.00 | 50,600.00 | 51,200.00 | 50,512.09 | -1.16% | 75,938 |
| Jan 26, 2026 | 51,000.00 | 52,200.00 | 50,700.00 | 51,800.00 | 51,104.03 | -1.89% | 129,547 |
| Jan 23, 2026 | 54,000.00 | 57,500.00 | 51,000.00 | 52,800.00 | 52,090.60 | 6.45% | 688,477 |