Junjin Construction & Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 41,400
+450 (1.10%)
At close: Sep 18, 2026
KRX:079900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41,100.00 | 41,700.00 | 40,550.00 | 41,350.00 | 41,350.00 | 0.98% | 73,466 |
| Sep 17, 2026 | 40,050.00 | 41,400.00 | 39,950.00 | 40,950.00 | 40,950.00 | 4.73% | 79,637 |
| Sep 16, 2026 | 39,800.00 | 39,950.00 | 38,800.00 | 39,100.00 | 39,100.00 | -1.64% | 24,271 |
| Sep 15, 2026 | 40,000.00 | 40,650.00 | 39,350.00 | 39,750.00 | 39,750.00 | -0.87% | 30,659 |
| Sep 14, 2026 | 39,950.00 | 41,200.00 | 39,500.00 | 40,100.00 | 40,100.00 | -2.43% | 53,214 |
| Sep 11, 2026 | 40,450.00 | 41,350.00 | 40,200.00 | 41,100.00 | 41,100.00 | -2.14% | 49,010 |
| Sep 10, 2026 | 42,150.00 | 42,250.00 | 41,000.00 | 42,000.00 | 42,000.00 | -2.55% | 87,583 |
| Sep 9, 2026 | 42,500.00 | 44,650.00 | 41,750.00 | 43,100.00 | 43,100.00 | 5.12% | 330,230 |
| Sep 8, 2026 | 42,300.00 | 42,750.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.20% | 134,088 |
| Sep 7, 2026 | 41,150.00 | 42,100.00 | 40,200.00 | 41,500.00 | 41,500.00 | - | 157,706 |
| Sep 4, 2026 | 41,550.00 | 41,650.00 | 40,500.00 | 41,500.00 | 41,500.00 | -0.60% | 149,807 |
| Sep 3, 2026 | 38,750.00 | 44,400.00 | 38,150.00 | 41,750.00 | 41,750.00 | 11.78% | 963,752 |
| Sep 2, 2026 | 36,600.00 | 38,650.00 | 36,600.00 | 37,350.00 | 37,350.00 | -2.73% | 56,266 |
| Sep 1, 2026 | 39,250.00 | 39,250.00 | 37,650.00 | 38,400.00 | 38,400.00 | -3.03% | 67,215 |
| Aug 31, 2026 | 39,400.00 | 39,800.00 | 38,500.00 | 39,600.00 | 39,600.00 | -4.23% | 71,804 |
| Aug 28, 2026 | 42,350.00 | 43,150.00 | 40,300.00 | 41,350.00 | 41,350.00 | 3.12% | 216,270 |
| Aug 27, 2026 | 39,700.00 | 41,000.00 | 38,700.00 | 40,100.00 | 40,100.00 | -4.64% | 230,280 |
| Aug 26, 2026 | 39,900.00 | 43,800.00 | 38,600.00 | 42,050.00 | 42,050.00 | 23.86% | 1,195,390 |
| Aug 25, 2026 | 32,600.00 | 33,950.00 | 31,950.00 | 33,950.00 | 33,950.00 | 2.72% | 28,056 |
| Aug 24, 2026 | 32,150.00 | 33,200.00 | 32,150.00 | 33,050.00 | 33,050.00 | 3.12% | 19,019 |
| Aug 21, 2026 | 33,200.00 | 33,200.00 | 31,850.00 | 32,050.00 | 32,050.00 | -4.33% | 19,131 |
| Aug 20, 2026 | 33,150.00 | 34,100.00 | 33,150.00 | 33,500.00 | 33,500.00 | 1.36% | 14,715 |
| Aug 19, 2026 | 32,650.00 | 33,650.00 | 31,400.00 | 33,050.00 | 33,050.00 | -2.22% | 17,229 |
| Aug 18, 2026 | 35,850.00 | 35,850.00 | 33,350.00 | 33,800.00 | 33,800.00 | -4.52% | 29,545 |
| Aug 14, 2026 | 35,400.00 | 35,900.00 | 34,550.00 | 35,400.00 | 35,400.00 | 1.72% | 34,563 |
| Aug 13, 2026 | 35,100.00 | 35,300.00 | 34,600.00 | 34,800.00 | 34,800.00 | 0.58% | 31,735 |
| Aug 12, 2026 | 34,650.00 | 35,100.00 | 34,200.00 | 34,600.00 | 34,600.00 | 0.58% | 26,003 |
| Aug 11, 2026 | 34,100.00 | 35,200.00 | 33,750.00 | 34,400.00 | 34,400.00 | -0.43% | 26,835 |
| Aug 10, 2026 | 32,800.00 | 34,650.00 | 32,800.00 | 34,550.00 | 34,550.00 | 5.02% | 28,413 |
| Aug 7, 2026 | 33,500.00 | 34,000.00 | 32,350.00 | 32,900.00 | 32,900.00 | -1.79% | 30,827 |
| Aug 6, 2026 | 35,400.00 | 35,450.00 | 33,350.00 | 33,500.00 | 33,500.00 | -3.46% | 62,937 |
| Aug 5, 2026 | 34,400.00 | 35,000.00 | 33,400.00 | 34,700.00 | 34,700.00 | 6.77% | 50,721 |
| Aug 4, 2026 | 31,800.00 | 32,500.00 | 31,550.00 | 32,500.00 | 32,500.00 | 4.97% | 38,483 |
| Aug 3, 2026 | 31,700.00 | 32,550.00 | 30,650.00 | 31,650.00 | 30,961.00 | 4.46% | 51,344 |
| Jul 31, 2026 | 27,700.00 | 30,350.00 | 27,700.00 | 30,300.00 | 29,640.39 | 13.91% | 63,519 |
| Jul 30, 2026 | 25,600.00 | 28,150.00 | 25,600.00 | 26,600.00 | 26,020.94 | -0.75% | 54,371 |
| Jul 29, 2026 | 29,450.00 | 30,050.00 | 25,750.00 | 26,800.00 | 26,216.58 | -8.38% | 59,562 |
| Jul 28, 2026 | 30,850.00 | 31,400.00 | 28,900.00 | 29,250.00 | 28,613.25 | -8.59% | 37,753 |
| Jul 27, 2026 | 32,200.00 | 33,100.00 | 31,700.00 | 32,000.00 | 31,303.38 | 1.59% | 26,953 |
| Jul 24, 2026 | 32,700.00 | 33,050.00 | 31,350.00 | 31,500.00 | 30,814.27 | -5.97% | 26,420 |
| Jul 23, 2026 | 31,550.00 | 33,550.00 | 31,050.00 | 33,500.00 | 32,770.73 | 7.54% | 53,012 |
| Jul 22, 2026 | 31,400.00 | 32,450.00 | 31,100.00 | 31,150.00 | 30,471.88 | 4.01% | 48,263 |
| Jul 21, 2026 | 29,700.00 | 30,350.00 | 28,900.00 | 29,950.00 | 29,298.01 | -1.16% | 47,453 |
| Jul 20, 2026 | 30,600.00 | 31,400.00 | 29,650.00 | 30,300.00 | 29,640.39 | -5.16% | 28,030 |
| Jul 16, 2026 | 32,500.00 | 33,500.00 | 31,400.00 | 31,950.00 | 31,254.47 | -3.03% | 31,098 |
| Jul 15, 2026 | 31,900.00 | 33,600.00 | 31,900.00 | 32,950.00 | 32,232.70 | 4.60% | 44,114 |
| Jul 14, 2026 | 32,650.00 | 33,450.00 | 30,450.00 | 31,500.00 | 30,814.27 | -5.69% | 72,739 |
| Jul 13, 2026 | 34,700.00 | 36,300.00 | 33,300.00 | 33,400.00 | 32,672.90 | -5.92% | 45,334 |
| Jul 10, 2026 | 34,050.00 | 36,000.00 | 34,050.00 | 35,500.00 | 34,727.19 | 4.57% | 45,380 |
| Jul 9, 2026 | 33,700.00 | 35,450.00 | 33,300.00 | 33,950.00 | 33,210.93 | -1.59% | 36,761 |