Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 54,400
-700 (-1.27%)
Last updated: May 20, 2026, 2:22 PM KST
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 56,300.00 | 56,900.00 | 53,200.00 | 55,100.00 | 55,100.00 | -2.48% | 63,107 |
| May 18, 2026 | 57,000.00 | 57,700.00 | 55,200.00 | 56,500.00 | 56,500.00 | -4.56% | 66,223 |
| May 15, 2026 | 64,200.00 | 64,500.00 | 58,000.00 | 59,200.00 | 59,200.00 | -7.06% | 130,282 |
| May 14, 2026 | 63,300.00 | 64,000.00 | 62,600.00 | 63,700.00 | 63,700.00 | 1.59% | 55,226 |
| May 13, 2026 | 62,100.00 | 64,300.00 | 61,700.00 | 62,700.00 | 62,700.00 | -1.10% | 58,651 |
| May 12, 2026 | 66,900.00 | 67,500.00 | 61,000.00 | 63,400.00 | 63,400.00 | -3.79% | 170,694 |
| May 11, 2026 | 65,800.00 | 66,600.00 | 64,100.00 | 65,900.00 | 65,900.00 | -2.08% | 99,682 |
| May 8, 2026 | 65,700.00 | 67,500.00 | 64,600.00 | 67,300.00 | 67,300.00 | -1.61% | 140,871 |
| May 7, 2026 | 68,600.00 | 73,500.00 | 65,300.00 | 68,400.00 | 68,400.00 | 9.09% | 1,148,799 |
| May 6, 2026 | 64,100.00 | 64,400.00 | 61,800.00 | 62,700.00 | 62,700.00 | -1.88% | 89,686 |
| May 4, 2026 | 64,800.00 | 65,300.00 | 63,500.00 | 63,900.00 | 63,900.00 | -0.31% | 80,511 |
| Apr 30, 2026 | 67,800.00 | 67,800.00 | 64,000.00 | 64,100.00 | 64,100.00 | -2.88% | 104,619 |
| Apr 29, 2026 | 66,500.00 | 66,500.00 | 65,200.00 | 66,000.00 | 66,000.00 | -0.75% | 55,154 |
| Apr 28, 2026 | 67,800.00 | 68,400.00 | 66,100.00 | 66,500.00 | 66,500.00 | -0.60% | 97,436 |
| Apr 27, 2026 | 66,900.00 | 67,300.00 | 65,900.00 | 66,900.00 | 66,900.00 | 0.15% | 78,691 |
| Apr 24, 2026 | 65,800.00 | 67,000.00 | 65,500.00 | 66,800.00 | 66,800.00 | 1.06% | 83,738 |
| Apr 23, 2026 | 68,000.00 | 68,000.00 | 65,000.00 | 66,100.00 | 66,100.00 | -2.36% | 102,294 |
| Apr 22, 2026 | 67,000.00 | 68,000.00 | 66,000.00 | 67,700.00 | 67,700.00 | -1.60% | 127,163 |
| Apr 21, 2026 | 67,400.00 | 69,800.00 | 67,000.00 | 68,800.00 | 68,800.00 | 3.30% | 273,025 |
| Apr 20, 2026 | 67,100.00 | 68,000.00 | 66,400.00 | 66,600.00 | 66,600.00 | -3.06% | 109,826 |
| Apr 17, 2026 | 67,600.00 | 69,300.00 | 66,200.00 | 68,700.00 | 68,700.00 | 2.08% | 218,453 |
| Apr 16, 2026 | 67,900.00 | 67,900.00 | 65,800.00 | 67,300.00 | 67,300.00 | -1.32% | 168,437 |
| Apr 15, 2026 | 68,900.00 | 70,600.00 | 67,600.00 | 68,200.00 | 68,200.00 | 0.59% | 345,062 |
| Apr 14, 2026 | 68,200.00 | 69,100.00 | 66,500.00 | 67,800.00 | 67,800.00 | 1.50% | 207,340 |
| Apr 13, 2026 | 64,700.00 | 67,400.00 | 63,500.00 | 66,800.00 | 66,800.00 | -1.47% | 219,620 |
| Apr 10, 2026 | 71,800.00 | 72,300.00 | 67,500.00 | 67,800.00 | 67,800.00 | -0.29% | 458,560 |
| Apr 9, 2026 | 68,400.00 | 70,400.00 | 66,600.00 | 68,000.00 | 68,000.00 | -6.85% | 553,163 |
| Apr 8, 2026 | 64,200.00 | 74,350.00 | 61,550.00 | 73,000.00 | 73,000.00 | 25.86% | 2,613,107 |
| 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% | 175,088 |
| 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% | 68,181 |
| 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% | 39,004 |
| 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 |