Jusung Engineering Co., Ltd 036930
KRX · South Korea · Producer Manufacturing
KRW 241,000.00+8,500.00 (+3.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 241,000.00 | +3.66% | KRW 230,000.00 | KRW 244,500.00 | KRW 224,000.00 | 1.66M |
| 2026-09-30 | KRW 232,500.00 | +4.73% | KRW 222,000.00 | KRW 234,500.00 | KRW 216,500.00 | 1.31M |
| 2026-09-29 | KRW 222,000.00 | +6.22% | KRW 209,000.00 | KRW 222,000.00 | KRW 208,000.00 | 1.08M |
| 2026-09-28 | KRW 209,000.00 | -0.24% | KRW 209,500.00 | KRW 215,000.00 | KRW 204,000.00 | 795.33K |
| 2026-09-23 | KRW 209,500.00 | +2.95% | KRW 205,500.00 | KRW 210,000.00 | KRW 202,000.00 | 873.56K |
| 2026-09-22 | KRW 203,500.00 | -0.97% | KRW 212,000.00 | KRW 213,500.00 | KRW 200,500.00 | 894.58K |
| 2026-09-21 | KRW 205,500.00 | 0.00% | KRW 208,500.00 | KRW 210,000.00 | KRW 202,000.00 | 663.91K |
| 2026-09-18 | KRW 205,500.00 | +0.74% | KRW 210,000.00 | KRW 214,000.00 | KRW 200,500.00 | 938.57K |
| 2026-09-17 | KRW 204,000.00 | +0.99% | KRW 203,000.00 | KRW 211,000.00 | KRW 201,000.00 | 800.38K |
| 2026-09-16 | KRW 202,000.00 | +4.77% | KRW 194,000.00 | KRW 204,000.00 | KRW 189,200.00 | 1.12M |
| 2026-09-15 | KRW 192,800.00 | -6.41% | KRW 206,500.00 | KRW 211,000.00 | KRW 191,800.00 | 1.54M |
| 2026-09-14 | KRW 206,000.00 | -1.44% | KRW 202,000.00 | KRW 214,000.00 | KRW 201,500.00 | 892.31K |
| 2026-09-11 | KRW 209,000.00 | -5.43% | KRW 213,000.00 | KRW 229,500.00 | KRW 208,000.00 | 1.73M |
| 2026-09-10 | KRW 221,000.00 | +7.02% | KRW 206,500.00 | KRW 239,500.00 | KRW 198,200.00 | 5.08M |
| 2026-09-09 | KRW 206,500.00 | +6.12% | KRW 197,000.00 | KRW 212,000.00 | KRW 195,200.00 | 1.49M |
| 2026-09-08 | KRW 194,600.00 | +3.95% | KRW 190,000.00 | KRW 208,750.00 | KRW 188,900.00 | 2.54M |
| 2026-09-07 | KRW 187,200.00 | +4.99% | KRW 184,800.00 | KRW 189,800.00 | KRW 182,000.00 | 1.14M |
| 2026-09-04 | KRW 178,300.00 | +6.13% | KRW 170,100.00 | KRW 179,900.00 | KRW 169,700.00 | 872.61K |
| 2026-09-03 | KRW 168,000.00 | -3.28% | KRW 177,700.00 | KRW 178,300.00 | KRW 165,000.00 | 719.88K |
| 2026-09-02 | KRW 173,700.00 | +0.40% | KRW 166,000.00 | KRW 181,700.00 | KRW 165,900.00 | 1.02M |
| 2026-09-01 | KRW 173,000.00 | -2.26% | KRW 175,600.00 | KRW 177,700.00 | KRW 171,800.00 | 418.12K |
| 2026-08-31 | KRW 177,000.00 | +0.11% | KRW 169,000.00 | KRW 178,300.00 | KRW 165,300.00 | 624.38K |
| 2026-08-28 | KRW 176,800.00 | -1.28% | KRW 177,000.00 | KRW 182,800.00 | KRW 174,200.00 | 660.01K |
| 2026-08-27 | KRW 179,100.00 | +3.29% | KRW 176,500.00 | KRW 180,000.00 | KRW 171,500.00 | 849.83K |
| 2026-08-26 | KRW 173,400.00 | -3.02% | KRW 178,700.00 | KRW 180,300.00 | KRW 170,000.00 | 667.36K |
| 2026-08-25 | KRW 178,800.00 | +7.71% | KRW 162,900.00 | KRW 178,800.00 | KRW 157,700.00 | 940.54K |
| 2026-08-24 | KRW 166,000.00 | -1.54% | KRW 168,600.00 | KRW 174,000.00 | KRW 164,500.00 | 633.49K |
| 2026-08-21 | KRW 168,600.00 | -4.91% | KRW 171,000.00 | KRW 176,000.00 | KRW 166,000.00 | 800.85K |
| 2026-08-20 | KRW 177,300.00 | +3.32% | KRW 177,700.00 | KRW 178,900.00 | KRW 172,700.00 | 794.96K |
| 2026-08-19 | KRW 171,600.00 | -4.29% | KRW 168,000.00 | KRW 180,800.00 | KRW 163,000.00 | 1.08M |
| 2026-08-18 | KRW 179,300.00 | +0.84% | KRW 179,100.00 | KRW 196,200.00 | KRW 176,000.00 | 2.28M |
| 2026-08-14 | KRW 177,800.00 | -0.84% | KRW 184,800.00 | KRW 188,000.00 | KRW 172,500.00 | 1.26M |
| 2026-08-13 | KRW 179,300.00 | +3.05% | KRW 179,600.00 | KRW 184,200.00 | KRW 173,700.00 | 1.73M |
| 2026-08-12 | KRW 174,000.00 | +7.14% | KRW 162,500.00 | KRW 180,500.00 | KRW 158,900.00 | 2.64M |
| 2026-08-11 | KRW 162,400.00 | +12.15% | KRW 144,600.00 | KRW 167,900.00 | KRW 139,300.00 | 3.29M |
| 2026-08-10 | KRW 144,800.00 | +13.30% | KRW 129,500.00 | KRW 145,500.00 | KRW 127,800.00 | 1.59M |
| 2026-08-07 | KRW 127,800.00 | -4.20% | KRW 134,800.00 | KRW 141,600.00 | KRW 125,000.00 | 839.08K |
| 2026-08-06 | KRW 133,400.00 | -6.65% | KRW 140,600.00 | KRW 143,500.00 | KRW 133,000.00 | 843.88K |
| 2026-08-05 | KRW 142,900.00 | +5.07% | KRW 145,800.00 | KRW 145,800.00 | KRW 136,200.00 | 1.05M |
| 2026-08-04 | KRW 136,000.00 | +6.42% | KRW 131,700.00 | KRW 136,300.00 | KRW 125,600.00 | 1.34M |
| 2026-08-03 | KRW 127,800.00 | +2.65% | KRW 124,600.00 | KRW 134,400.00 | KRW 120,100.00 | 1.76M |
| 2026-07-31 | KRW 124,500.00 | +26.65% | KRW 116,100.00 | KRW 126,800.00 | KRW 113,900.00 | 2.47M |
| 2026-07-30 | KRW 98,300.00 | -15.33% | KRW 104,500.00 | KRW 112,500.00 | KRW 96,800.00 | 2.76M |
| 2026-07-29 | KRW 116,100.00 | -9.86% | KRW 129,500.00 | KRW 136,600.00 | KRW 106,800.00 | 2.21M |
| 2026-07-28 | KRW 128,800.00 | -14.08% | KRW 137,600.00 | KRW 138,100.00 | KRW 128,800.00 | 1.06M |
| 2026-07-27 | KRW 149,900.00 | +6.31% | KRW 145,000.00 | KRW 153,000.00 | KRW 143,000.00 | 1.38M |
| 2026-07-24 | KRW 141,000.00 | -13.97% | KRW 161,300.00 | KRW 161,300.00 | KRW 141,000.00 | 1.39M |
| 2026-07-23 | KRW 163,900.00 | +1.17% | KRW 165,000.00 | KRW 172,300.00 | KRW 155,000.00 | 1.54M |
| 2026-07-22 | KRW 162,000.00 | -4.26% | KRW 178,700.00 | KRW 185,000.00 | KRW 162,000.00 | 1.52M |
| 2026-07-21 | KRW 169,200.00 | +0.77% | KRW 168,000.00 | KRW 172,000.00 | KRW 161,700.00 | 1.19M |
| 2026-07-20 | KRW 167,900.00 | -10.64% | KRW 179,600.00 | KRW 193,100.00 | KRW 167,500.00 | 1.33M |
| 2026-07-16 | KRW 187,900.00 | -10.31% | KRW 198,600.00 | KRW 201,000.00 | KRW 187,800.00 | 1.16M |
| 2026-07-15 | KRW 209,500.00 | +8.77% | KRW 205,000.00 | KRW 222,000.00 | KRW 196,400.00 | 2.93M |
| 2026-07-14 | KRW 192,600.00 | +5.53% | KRW 183,000.00 | KRW 196,400.00 | KRW 176,800.00 | 2.26M |
| 2026-07-13 | KRW 182,500.00 | -4.90% | KRW 192,300.00 | KRW 214,500.00 | KRW 181,200.00 | 2.48M |
| 2026-07-10 | KRW 191,900.00 | +7.57% | KRW 186,500.00 | KRW 199,100.00 | KRW 176,200.00 | 2.21M |
| 2026-07-09 | KRW 178,400.00 | +11.50% | KRW 162,100.00 | KRW 178,400.00 | KRW 160,800.00 | 2.14M |
| 2026-07-08 | KRW 160,000.00 | -8.88% | KRW 170,100.00 | KRW 180,600.00 | KRW 160,000.00 | 1.64M |
| 2026-07-07 | KRW 175,600.00 | -3.36% | KRW 177,700.00 | KRW 196,700.00 | KRW 172,300.00 | 2.09M |
| 2026-07-06 | KRW 181,700.00 | -5.66% | KRW 194,000.00 | KRW 199,800.00 | KRW 177,000.00 | 1.84M |
| 2026-07-03 | KRW 192,600.00 | -15.34% | KRW 230,000.00 | KRW 230,500.00 | KRW 189,100.00 | 3.10M |
| 2026-07-02 | KRW 227,500.00 | -5.99% | KRW 226,000.00 | KRW 252,000.00 | KRW 210,500.00 | 3.55M |
| 2026-07-01 | KRW 242,000.00 | +20.40% | KRW 201,000.00 | KRW 256,500.00 | KRW 196,600.00 | 6.60M |
| 2026-06-30 | KRW 201,000.00 | +13.82% | KRW 180,900.00 | KRW 206,000.00 | KRW 171,800.00 | 3.31M |
| 2026-06-29 | KRW 176,600.00 | +6.64% | KRW 170,900.00 | KRW 189,000.00 | KRW 167,800.00 | 2.22M |
| 2026-06-26 | KRW 165,600.00 | -0.78% | KRW 166,900.00 | KRW 179,300.00 | KRW 161,600.00 | 2.77M |
| 2026-06-25 | KRW 166,900.00 | -8.50% | KRW 190,400.00 | KRW 192,800.00 | KRW 165,300.00 | 2.43M |
| 2026-06-24 | KRW 182,400.00 | -0.98% | KRW 184,200.00 | KRW 194,000.00 | KRW 180,500.00 | 1.35M |
| 2026-06-23 | KRW 184,200.00 | -6.92% | KRW 198,000.00 | KRW 198,100.00 | KRW 180,900.00 | 1.61M |
| 2026-06-22 | KRW 197,900.00 | +2.49% | KRW 187,300.00 | KRW 202,000.00 | KRW 185,500.00 | 2.15M |
| 2026-06-19 | KRW 193,100.00 | -9.13% | KRW 219,000.00 | KRW 219,500.00 | KRW 190,200.00 | 2.68M |
| 2026-06-18 | KRW 212,500.00 | -3.41% | KRW 224,000.00 | KRW 225,500.00 | KRW 208,000.00 | 1.52M |
| 2026-06-17 | KRW 220,000.00 | -2.87% | KRW 222,000.00 | KRW 243,000.00 | KRW 218,500.00 | 2.23M |
| 2026-06-16 | KRW 226,500.00 | +0.67% | KRW 227,500.00 | KRW 240,000.00 | KRW 218,000.00 | 2.24M |
| 2026-06-15 | KRW 225,000.00 | -2.60% | KRW 237,500.00 | KRW 244,000.00 | KRW 218,000.00 | 2.45M |
| 2026-06-12 | KRW 231,000.00 | -5.91% | KRW 267,500.00 | KRW 283,000.00 | KRW 229,500.00 | 6.08M |
| 2026-06-11 | KRW 245,500.00 | +23.37% | KRW 197,300.00 | KRW 254,000.00 | KRW 183,000.00 | 7.36M |
| 2026-06-10 | KRW 199,000.00 | +3.81% | KRW 189,600.00 | KRW 228,000.00 | KRW 188,000.00 | 6.13K |
| 2026-06-09 | KRW 191,700.00 | +4.87% | KRW 196,400.00 | KRW 205,500.00 | KRW 184,200.00 | 2.12M |
| 2026-06-08 | KRW 182,800.00 | -12.95% | KRW 180,200.00 | KRW 203,000.00 | KRW 180,100.00 | 1.97M |
| 2026-06-05 | KRW 210,000.00 | -16.17% | KRW 228,500.00 | KRW 232,500.00 | KRW 209,500.00 | 2.84M |
| 2026-06-04 | KRW 250,500.00 | +27.22% | KRW 197,100.00 | KRW 255,000.00 | KRW 190,300.00 | 6.83M |
| 2026-06-02 | KRW 196,900.00 | +6.15% | KRW 184,500.00 | KRW 208,500.00 | KRW 175,000.00 | 3.60M |
| 2026-06-01 | KRW 185,500.00 | -7.25% | KRW 199,400.00 | KRW 204,500.00 | KRW 181,200.00 | 2.59M |
| 2026-05-29 | KRW 200,000.00 | -3.85% | KRW 215,000.00 | KRW 225,000.00 | KRW 200,000.00 | 2.42M |
| 2026-05-28 | KRW 208,000.00 | -9.17% | KRW 234,500.00 | KRW 235,500.00 | KRW 201,000.00 | 2.46M |
| 2026-05-27 | KRW 229,000.00 | -2.35% | KRW 243,000.00 | KRW 250,000.00 | KRW 223,500.00 | 2.02M |
| 2026-05-26 | KRW 234,500.00 | +4.69% | KRW 229,000.00 | KRW 247,000.00 | KRW 217,000.00 | 4.45M |
| 2026-05-22 | KRW 224,000.00 | +20.95% | KRW 185,300.00 | KRW 231,500.00 | KRW 185,200.00 | 6.63M |
| 2026-05-21 | KRW 185,200.00 | +3.75% | KRW 186,200.00 | KRW 191,200.00 | KRW 172,000.00 | 3.16M |