Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 29,800
-500 (-1.65%)
Last updated: Jul 21, 2026, 2:14 PM KST
KRX:079900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30,600.00 | 31,400.00 | 29,650.00 | 30,300.00 | 30,300.00 | -5.16% | 28,030 |
| Jul 16, 2026 | 32,500.00 | 33,500.00 | 31,400.00 | 31,950.00 | 31,950.00 | -3.03% | 31,097 |
| Jul 15, 2026 | 31,900.00 | 33,600.00 | 31,900.00 | 32,950.00 | 32,950.00 | 4.60% | 44,114 |
| Jul 14, 2026 | 32,650.00 | 33,450.00 | 30,450.00 | 31,500.00 | 31,500.00 | -5.69% | 72,739 |
| Jul 13, 2026 | 34,700.00 | 36,300.00 | 33,300.00 | 33,400.00 | 33,400.00 | -5.92% | 45,334 |
| Jul 10, 2026 | 34,050.00 | 36,000.00 | 34,050.00 | 35,500.00 | 35,500.00 | 4.57% | 45,380 |
| Jul 9, 2026 | 33,700.00 | 35,450.00 | 33,300.00 | 33,950.00 | 33,950.00 | -1.59% | 36,761 |
| Jul 8, 2026 | 36,050.00 | 36,950.00 | 34,000.00 | 34,500.00 | 34,500.00 | -8.12% | 56,106 |
| Jul 7, 2026 | 38,050.00 | 39,300.00 | 36,600.00 | 37,550.00 | 37,550.00 | -0.13% | 81,218 |
| Jul 6, 2026 | 37,800.00 | 38,250.00 | 36,800.00 | 37,600.00 | 37,600.00 | - | 28,183 |
| Jul 3, 2026 | 37,500.00 | 38,350.00 | 35,400.00 | 37,600.00 | 37,600.00 | -0.27% | 33,463 |
| Jul 2, 2026 | 38,800.00 | 38,850.00 | 37,350.00 | 37,700.00 | 37,700.00 | -4.68% | 32,606 |
| Jul 1, 2026 | 39,850.00 | 40,800.00 | 39,200.00 | 39,550.00 | 39,550.00 | 0.89% | 41,467 |
| Jun 30, 2026 | 39,700.00 | 40,150.00 | 38,550.00 | 39,200.00 | 39,200.00 | -1.13% | 40,244 |
| Jun 29, 2026 | 36,300.00 | 40,000.00 | 36,300.00 | 39,650.00 | 39,650.00 | 7.89% | 81,155 |
| Jun 26, 2026 | 39,500.00 | 39,950.00 | 35,950.00 | 36,750.00 | 36,750.00 | -7.43% | 89,690 |
| Jun 25, 2026 | 41,600.00 | 42,700.00 | 39,450.00 | 39,700.00 | 39,700.00 | -4.11% | 82,815 |
| Jun 24, 2026 | 41,000.00 | 42,300.00 | 40,500.00 | 41,400.00 | 41,400.00 | -0.96% | 75,571 |
| Jun 23, 2026 | 46,600.00 | 47,750.00 | 41,700.00 | 41,800.00 | 41,800.00 | -12.00% | 101,717 |
| Jun 22, 2026 | 47,650.00 | 50,100.00 | 47,050.00 | 47,500.00 | 47,500.00 | -3.94% | 80,294 |
| Jun 19, 2026 | 53,300.00 | 53,900.00 | 47,000.00 | 49,450.00 | 49,450.00 | -8.43% | 135,919 |
| Jun 18, 2026 | 58,100.00 | 58,100.00 | 54,000.00 | 54,000.00 | 54,000.00 | -7.69% | 59,834 |
| Jun 17, 2026 | 60,600.00 | 60,800.00 | 57,500.00 | 58,500.00 | 58,500.00 | 0.34% | 67,363 |
| Jun 16, 2026 | 58,800.00 | 61,600.00 | 57,000.00 | 58,300.00 | 58,300.00 | -1.35% | 180,812 |
| Jun 15, 2026 | 62,100.00 | 62,100.00 | 58,100.00 | 59,100.00 | 59,100.00 | 3.32% | 134,724 |
| Jun 12, 2026 | 59,300.00 | 59,300.00 | 55,300.00 | 57,200.00 | 57,200.00 | 12.82% | 122,455 |
| Jun 11, 2026 | 48,500.00 | 50,700.00 | 47,900.00 | 50,700.00 | 50,700.00 | -0.39% | 52,373 |
| Jun 10, 2026 | 50,400.00 | 52,000.00 | 48,400.00 | 50,900.00 | 50,900.00 | -1.74% | 69,946 |
| Jun 9, 2026 | 49,350.00 | 52,100.00 | 49,300.00 | 51,800.00 | 51,800.00 | 6.26% | 51,395 |
| Jun 8, 2026 | 48,650.00 | 51,700.00 | 48,650.00 | 48,750.00 | 48,750.00 | -9.72% | 58,335 |
| Jun 5, 2026 | 54,200.00 | 55,500.00 | 52,800.00 | 54,000.00 | 54,000.00 | -2.35% | 44,845 |
| Jun 4, 2026 | 55,000.00 | 56,700.00 | 55,000.00 | 55,300.00 | 55,300.00 | -1.07% | 29,801 |
| Jun 2, 2026 | 56,900.00 | 57,000.00 | 53,900.00 | 55,900.00 | 55,900.00 | -1.24% | 47,987 |
| Jun 1, 2026 | 57,300.00 | 57,900.00 | 55,800.00 | 56,600.00 | 56,600.00 | -5.98% | 70,455 |
| May 29, 2026 | 58,000.00 | 60,800.00 | 56,000.00 | 60,200.00 | 60,200.00 | 8.86% | 102,949 |
| May 28, 2026 | 58,200.00 | 58,600.00 | 53,600.00 | 55,300.00 | 55,300.00 | -5.95% | 74,325 |
| May 27, 2026 | 60,800.00 | 61,300.00 | 58,400.00 | 58,800.00 | 58,800.00 | -4.39% | 58,138 |
| May 26, 2026 | 64,000.00 | 64,000.00 | 61,200.00 | 61,500.00 | 61,500.00 | -0.16% | 73,203 |
| May 22, 2026 | 62,200.00 | 62,200.00 | 60,200.00 | 61,600.00 | 61,600.00 | 4.23% | 68,841 |
| May 21, 2026 | 57,300.00 | 60,000.00 | 57,100.00 | 59,100.00 | 59,100.00 | 8.24% | 63,767 |
| May 20, 2026 | 53,900.00 | 55,300.00 | 51,900.00 | 54,600.00 | 54,600.00 | -0.91% | 59,588 |
| 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% | 66,230 |
| 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 |