Junjin Construction & Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 37,150
-1,750 (-4.50%)
At close: Oct 29, 2026
KRX:079900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 38,050.00 | 38,350.00 | 36,850.00 | 37,150.00 | 37,150.00 | -4.50% | 47,989 |
| Oct 28, 2026 | 38,800.00 | 39,200.00 | 38,400.00 | 38,900.00 | 38,900.00 | 4.29% | 61,539 |
| Oct 27, 2026 | 36,600.00 | 37,800.00 | 36,600.00 | 37,300.00 | 37,300.00 | 2.47% | 57,833 |
| Oct 26, 2026 | 37,600.00 | 38,450.00 | 36,350.00 | 36,400.00 | 36,400.00 | -6.19% | 53,075 |
| Oct 23, 2026 | 37,000.00 | 39,500.00 | 36,150.00 | 38,800.00 | 38,800.00 | 0.78% | 103,737 |
| Oct 22, 2026 | 39,450.00 | 40,100.00 | 38,100.00 | 38,500.00 | 38,500.00 | 4.76% | 170,474 |
| Oct 21, 2026 | 36,500.00 | 37,500.00 | 35,850.00 | 36,750.00 | 36,750.00 | 6.06% | 81,791 |
| Oct 20, 2026 | 35,100.00 | 35,550.00 | 34,000.00 | 34,650.00 | 34,650.00 | -2.12% | 22,697 |
| Oct 19, 2026 | 32,800.00 | 35,500.00 | 32,400.00 | 35,400.00 | 35,400.00 | 5.36% | 31,042 |
| Oct 16, 2026 | 33,100.00 | 34,250.00 | 33,100.00 | 33,600.00 | 33,600.00 | 2.44% | 19,601 |
| Oct 15, 2026 | 33,500.00 | 34,350.00 | 32,200.00 | 32,800.00 | 32,800.00 | -7.61% | 44,808 |
| Oct 14, 2026 | 35,650.00 | 36,800.00 | 35,200.00 | 35,500.00 | 35,500.00 | 0.14% | 25,348 |
| Oct 13, 2026 | 35,150.00 | 35,900.00 | 33,000.00 | 35,450.00 | 35,450.00 | -2.74% | 38,384 |
| Oct 12, 2026 | 37,800.00 | 38,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | -3.57% | 37,303 |
| Oct 8, 2026 | 38,950.00 | 38,950.00 | 37,500.00 | 37,800.00 | 37,800.00 | -3.20% | 28,683 |
| Oct 7, 2026 | 40,200.00 | 40,300.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.13% | 25,756 |
| Oct 6, 2026 | 40,200.00 | 40,350.00 | 39,750.00 | 39,900.00 | 39,900.00 | -0.75% | 28,037 |
| Oct 2, 2026 | 40,100.00 | 40,700.00 | 39,950.00 | 40,200.00 | 40,200.00 | -0.86% | 21,288 |
| Oct 1, 2026 | 40,000.00 | 40,550.00 | 39,850.00 | 40,550.00 | 40,550.00 | 1.38% | 19,643 |
| Sep 30, 2026 | 40,600.00 | 40,900.00 | 39,900.00 | 40,000.00 | 40,000.00 | -1.72% | 30,727 |
| Sep 29, 2026 | 40,550.00 | 40,750.00 | 39,500.00 | 40,700.00 | 40,700.00 | -0.12% | 34,598 |
| Sep 28, 2026 | 40,950.00 | 41,500.00 | 40,550.00 | 40,750.00 | 40,750.00 | -3.66% | 44,677 |
| Sep 23, 2026 | 42,600.00 | 42,600.00 | 41,550.00 | 42,300.00 | 42,300.00 | 0.71% | 51,713 |
| Sep 22, 2026 | 42,050.00 | 42,775.00 | 41,650.00 | 42,000.00 | 42,000.00 | 2.56% | 74,501 |
| Sep 21, 2026 | 41,900.00 | 41,900.00 | 40,800.00 | 40,950.00 | 40,950.00 | -0.97% | 35,832 |
| 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 |