Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea · Delayed Price · Currency is KRW 39,200
-450 (-1.13%)
At close: Jun 30, 2026
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |