Junjin Construction & Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 34,550
+150 (0.44%)
Last updated: Aug 12, 2026, 2:08 PM KST
KRX:079900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 36,050.00 | 36,950.00 | 34,000.00 | 34,500.00 | 33,748.96 | -8.12% | 56,106 |
| Jul 7, 2026 | 38,050.00 | 39,300.00 | 36,600.00 | 37,550.00 | 36,732.56 | -0.13% | 81,218 |
| Jul 6, 2026 | 37,800.00 | 38,250.00 | 36,800.00 | 37,600.00 | 36,781.47 | - | 28,184 |
| Jul 3, 2026 | 37,500.00 | 38,350.00 | 35,400.00 | 37,600.00 | 36,781.47 | -0.27% | 33,519 |
| Jul 2, 2026 | 38,800.00 | 38,850.00 | 37,350.00 | 37,700.00 | 36,879.30 | -4.68% | 32,606 |
| Jul 1, 2026 | 39,850.00 | 40,800.00 | 39,200.00 | 39,550.00 | 38,689.02 | 0.89% | 41,467 |
| Jun 30, 2026 | 39,700.00 | 40,150.00 | 38,550.00 | 39,200.00 | 38,346.64 | -1.13% | 40,244 |
| Jun 29, 2026 | 36,300.00 | 40,000.00 | 36,300.00 | 39,650.00 | 38,786.85 | 7.89% | 81,155 |
| Jun 26, 2026 | 39,500.00 | 39,950.00 | 35,950.00 | 36,750.00 | 35,949.98 | -7.43% | 89,690 |
| Jun 25, 2026 | 41,600.00 | 42,700.00 | 39,450.00 | 39,700.00 | 38,835.76 | -4.11% | 82,842 |
| Jun 24, 2026 | 41,000.00 | 42,300.00 | 40,500.00 | 41,400.00 | 40,498.75 | -0.96% | 75,571 |
| Jun 23, 2026 | 46,600.00 | 47,750.00 | 41,700.00 | 41,800.00 | 40,890.04 | -12.00% | 101,771 |
| Jun 22, 2026 | 47,650.00 | 50,100.00 | 47,050.00 | 47,500.00 | 46,465.96 | -3.94% | 80,294 |
| Jun 19, 2026 | 53,300.00 | 53,900.00 | 47,000.00 | 49,450.00 | 48,373.51 | -8.43% | 135,929 |
| Jun 18, 2026 | 58,100.00 | 58,100.00 | 54,000.00 | 54,000.00 | 52,824.45 | -7.69% | 75,372 |
| Jun 17, 2026 | 60,600.00 | 60,800.00 | 57,500.00 | 58,500.00 | 57,226.49 | 0.34% | 67,363 |
| Jun 16, 2026 | 58,800.00 | 61,600.00 | 57,000.00 | 58,300.00 | 57,030.85 | -1.35% | 180,812 |
| Jun 15, 2026 | 62,100.00 | 62,100.00 | 58,100.00 | 59,100.00 | 57,813.43 | 3.32% | 134,724 |
| Jun 12, 2026 | 59,300.00 | 59,300.00 | 55,300.00 | 57,200.00 | 55,954.79 | 12.82% | 122,462 |
| Jun 11, 2026 | 48,500.00 | 50,700.00 | 47,900.00 | 50,700.00 | 49,596.29 | -0.39% | 52,373 |
| Jun 10, 2026 | 50,400.00 | 52,000.00 | 48,400.00 | 50,900.00 | 49,791.94 | -1.74% | 69,946 |
| Jun 9, 2026 | 49,350.00 | 52,100.00 | 49,300.00 | 51,800.00 | 50,672.35 | 6.26% | 51,395 |
| Jun 8, 2026 | 48,650.00 | 51,700.00 | 48,650.00 | 48,750.00 | 47,688.74 | -9.72% | 58,335 |
| Jun 5, 2026 | 54,200.00 | 55,500.00 | 52,800.00 | 54,000.00 | 52,824.45 | -2.35% | 44,845 |
| Jun 4, 2026 | 55,000.00 | 56,700.00 | 55,000.00 | 55,300.00 | 54,096.15 | -1.07% | 29,801 |
| Jun 2, 2026 | 56,900.00 | 57,000.00 | 53,900.00 | 55,900.00 | 54,683.09 | -1.24% | 47,987 |
| Jun 1, 2026 | 57,300.00 | 57,900.00 | 55,800.00 | 56,600.00 | 55,367.85 | -5.98% | 70,455 |