Junjin Construction & Robot Co., Ltd. 079900
KRX · South Korea · Producer Manufacturing
KRW 40,550.00+550.00 (+1.38%)
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 40,550.00 | +1.38% | KRW 40,000.00 | KRW 40,550.00 | KRW 39,850.00 | 22.75K |
| 2026-09-30 | KRW 40,000.00 | -1.72% | KRW 40,600.00 | KRW 40,900.00 | KRW 39,900.00 | 35.08K |
| 2026-09-29 | KRW 40,700.00 | -0.12% | KRW 40,550.00 | KRW 40,750.00 | KRW 39,500.00 | 39.56K |
| 2026-09-28 | KRW 40,750.00 | -3.66% | KRW 40,950.00 | KRW 41,500.00 | KRW 40,550.00 | 52.64K |
| 2026-09-23 | KRW 42,300.00 | +0.71% | KRW 42,600.00 | KRW 42,600.00 | KRW 41,550.00 | 57.28K |
| 2026-09-22 | KRW 42,000.00 | +2.56% | KRW 42,050.00 | KRW 42,775.00 | KRW 41,650.00 | 104.71K |
| 2026-09-21 | KRW 40,950.00 | -0.97% | KRW 41,900.00 | KRW 41,900.00 | KRW 40,800.00 | 39.66K |
| 2026-09-18 | KRW 41,350.00 | +0.98% | KRW 41,100.00 | KRW 41,700.00 | KRW 40,550.00 | 73.47K |
| 2026-09-17 | KRW 40,950.00 | +4.73% | KRW 40,050.00 | KRW 41,400.00 | KRW 39,950.00 | 87.56K |
| 2026-09-16 | KRW 39,100.00 | -1.64% | KRW 39,800.00 | KRW 39,950.00 | KRW 38,800.00 | 24.27K |
| 2026-09-15 | KRW 39,750.00 | -0.87% | KRW 40,000.00 | KRW 40,650.00 | KRW 39,350.00 | 35.86K |
| 2026-09-14 | KRW 40,100.00 | -2.43% | KRW 39,950.00 | KRW 41,200.00 | KRW 39,500.00 | 53.21K |
| 2026-09-11 | KRW 41,100.00 | -2.14% | KRW 40,450.00 | KRW 41,350.00 | KRW 40,200.00 | 49.01K |
| 2026-09-10 | KRW 42,000.00 | -2.55% | KRW 42,150.00 | KRW 42,250.00 | KRW 41,000.00 | 87.58K |
| 2026-09-09 | KRW 43,100.00 | +5.12% | KRW 42,500.00 | KRW 44,650.00 | KRW 41,750.00 | 330.23K |
| 2026-09-08 | KRW 41,000.00 | -1.20% | KRW 42,300.00 | KRW 42,750.00 | KRW 41,000.00 | 134.09K |
| 2026-09-07 | KRW 41,500.00 | 0.00% | KRW 41,150.00 | KRW 42,100.00 | KRW 40,200.00 | 157.71K |
| 2026-09-04 | KRW 41,500.00 | -0.60% | KRW 41,550.00 | KRW 41,650.00 | KRW 40,500.00 | 149.83K |
| 2026-09-03 | KRW 41,750.00 | +11.78% | KRW 38,750.00 | KRW 44,400.00 | KRW 38,150.00 | 963.75K |
| 2026-09-02 | KRW 37,350.00 | -2.73% | KRW 36,600.00 | KRW 38,650.00 | KRW 36,600.00 | 56.27K |
| 2026-09-01 | KRW 38,400.00 | -3.03% | KRW 39,250.00 | KRW 39,250.00 | KRW 37,650.00 | 67.22K |
| 2026-08-31 | KRW 39,600.00 | -4.23% | KRW 39,400.00 | KRW 39,800.00 | KRW 38,500.00 | 71.80K |
| 2026-08-28 | KRW 41,350.00 | +3.12% | KRW 42,350.00 | KRW 43,150.00 | KRW 40,300.00 | 216.27K |
| 2026-08-27 | KRW 40,100.00 | -4.64% | KRW 39,700.00 | KRW 41,000.00 | KRW 38,700.00 | 230.28K |
| 2026-08-26 | KRW 42,050.00 | +23.86% | KRW 39,900.00 | KRW 43,800.00 | KRW 38,600.00 | 1.20M |
| 2026-08-25 | KRW 33,950.00 | +2.72% | KRW 32,600.00 | KRW 33,950.00 | KRW 31,950.00 | 28.06K |
| 2026-08-24 | KRW 33,050.00 | +3.12% | KRW 32,150.00 | KRW 33,200.00 | KRW 32,150.00 | 19.02K |
| 2026-08-21 | KRW 32,050.00 | -4.33% | KRW 33,200.00 | KRW 33,200.00 | KRW 31,850.00 | 19.13K |
| 2026-08-20 | KRW 33,500.00 | +1.36% | KRW 33,150.00 | KRW 34,100.00 | KRW 33,150.00 | 14.72K |
| 2026-08-19 | KRW 33,050.00 | -2.22% | KRW 32,650.00 | KRW 33,650.00 | KRW 31,400.00 | 17.23K |
| 2026-08-18 | KRW 33,800.00 | -4.52% | KRW 35,850.00 | KRW 35,850.00 | KRW 33,350.00 | 29.55K |
| 2026-08-14 | KRW 35,400.00 | +1.72% | KRW 35,400.00 | KRW 35,900.00 | KRW 34,550.00 | 34.56K |
| 2026-08-13 | KRW 34,800.00 | +0.58% | KRW 35,100.00 | KRW 35,300.00 | KRW 34,600.00 | 31.74K |
| 2026-08-12 | KRW 34,600.00 | +0.58% | KRW 34,650.00 | KRW 35,100.00 | KRW 34,200.00 | 26.00K |
| 2026-08-11 | KRW 34,400.00 | -0.43% | KRW 34,100.00 | KRW 35,200.00 | KRW 33,750.00 | 26.85K |
| 2026-08-10 | KRW 34,550.00 | +5.02% | KRW 32,800.00 | KRW 34,650.00 | KRW 32,800.00 | 28.41K |
| 2026-08-07 | KRW 32,900.00 | -1.79% | KRW 33,500.00 | KRW 34,000.00 | KRW 32,350.00 | 30.83K |
| 2026-08-06 | KRW 33,500.00 | -3.46% | KRW 35,400.00 | KRW 35,450.00 | KRW 33,350.00 | 62.94K |
| 2026-08-05 | KRW 34,700.00 | +6.77% | KRW 34,400.00 | KRW 35,000.00 | KRW 33,400.00 | 50.72K |
| 2026-08-04 | KRW 32,500.00 | +2.69% | KRW 31,800.00 | KRW 32,500.00 | KRW 31,550.00 | 38.48K |
| 2026-08-03 | KRW 31,650.00 | +4.46% | KRW 31,700.00 | KRW 32,550.00 | KRW 30,650.00 | 51.34K |
| 2026-07-31 | KRW 30,300.00 | +13.91% | KRW 27,700.00 | KRW 30,350.00 | KRW 27,700.00 | 63.52K |
| 2026-07-30 | KRW 26,600.00 | -0.75% | KRW 25,600.00 | KRW 28,150.00 | KRW 25,600.00 | 54.37K |
| 2026-07-29 | KRW 26,800.00 | -8.38% | KRW 29,450.00 | KRW 30,050.00 | KRW 25,750.00 | 59.56K |
| 2026-07-28 | KRW 29,250.00 | -8.59% | KRW 30,850.00 | KRW 31,400.00 | KRW 28,900.00 | 37.75K |
| 2026-07-27 | KRW 32,000.00 | +1.59% | KRW 32,200.00 | KRW 33,100.00 | KRW 31,700.00 | 26.95K |
| 2026-07-24 | KRW 31,500.00 | -5.97% | KRW 32,700.00 | KRW 33,050.00 | KRW 31,350.00 | 26.42K |
| 2026-07-23 | KRW 33,500.00 | +7.54% | KRW 31,550.00 | KRW 33,550.00 | KRW 31,050.00 | 53.01K |
| 2026-07-22 | KRW 31,150.00 | +4.01% | KRW 31,400.00 | KRW 32,450.00 | KRW 31,100.00 | 48.26K |
| 2026-07-21 | KRW 29,950.00 | -1.16% | KRW 29,700.00 | KRW 30,350.00 | KRW 28,900.00 | 47.45K |
| 2026-07-20 | KRW 30,300.00 | -5.16% | KRW 30,600.00 | KRW 31,400.00 | KRW 29,650.00 | 28.03K |
| 2026-07-16 | KRW 31,950.00 | -3.03% | KRW 32,500.00 | KRW 33,500.00 | KRW 31,400.00 | 31.10K |
| 2026-07-15 | KRW 32,950.00 | +4.60% | KRW 31,900.00 | KRW 33,600.00 | KRW 31,900.00 | 44.11K |
| 2026-07-14 | KRW 31,500.00 | -5.69% | KRW 32,650.00 | KRW 33,450.00 | KRW 30,450.00 | 72.74K |
| 2026-07-13 | KRW 33,400.00 | -5.92% | KRW 34,700.00 | KRW 36,300.00 | KRW 33,300.00 | 45.33K |
| 2026-07-10 | KRW 35,500.00 | +4.57% | KRW 34,050.00 | KRW 36,000.00 | KRW 34,050.00 | 45.38K |
| 2026-07-09 | KRW 33,950.00 | -1.59% | KRW 33,700.00 | KRW 35,450.00 | KRW 33,300.00 | 36.76K |
| 2026-07-08 | KRW 34,500.00 | -8.12% | KRW 36,050.00 | KRW 36,950.00 | KRW 34,000.00 | 56.11K |
| 2026-07-07 | KRW 37,550.00 | -0.13% | KRW 38,050.00 | KRW 39,300.00 | KRW 36,600.00 | 81.22K |
| 2026-07-06 | KRW 37,600.00 | 0.00% | KRW 37,800.00 | KRW 38,250.00 | KRW 36,800.00 | 28.18K |
| 2026-07-03 | KRW 37,600.00 | -0.27% | KRW 37,500.00 | KRW 38,350.00 | KRW 35,400.00 | 33.52K |
| 2026-07-02 | KRW 37,700.00 | -4.68% | KRW 38,800.00 | KRW 38,850.00 | KRW 37,350.00 | 32.61K |
| 2026-07-01 | KRW 39,550.00 | +0.89% | KRW 39,850.00 | KRW 40,800.00 | KRW 39,200.00 | 41.47K |
| 2026-06-30 | KRW 39,200.00 | -1.13% | KRW 39,700.00 | KRW 40,150.00 | KRW 38,550.00 | 40.24K |
| 2026-06-29 | KRW 39,650.00 | +7.89% | KRW 36,300.00 | KRW 40,000.00 | KRW 36,300.00 | 81.16K |
| 2026-06-26 | KRW 36,750.00 | -7.43% | KRW 39,500.00 | KRW 39,950.00 | KRW 35,950.00 | 89.69K |
| 2026-06-25 | KRW 39,700.00 | -4.11% | KRW 41,600.00 | KRW 42,700.00 | KRW 39,450.00 | 82.84K |
| 2026-06-24 | KRW 41,400.00 | -0.96% | KRW 41,000.00 | KRW 42,300.00 | KRW 40,500.00 | 75.57K |
| 2026-06-23 | KRW 41,800.00 | -12.00% | KRW 46,600.00 | KRW 47,750.00 | KRW 41,700.00 | 101.77K |
| 2026-06-22 | KRW 47,500.00 | -3.94% | KRW 47,650.00 | KRW 50,100.00 | KRW 47,050.00 | 80.29K |
| 2026-06-19 | KRW 49,450.00 | -8.43% | KRW 53,300.00 | KRW 53,900.00 | KRW 47,000.00 | 135.93K |
| 2026-06-18 | KRW 54,000.00 | -7.69% | KRW 58,100.00 | KRW 58,100.00 | KRW 54,000.00 | 75.37K |
| 2026-06-17 | KRW 58,500.00 | +0.34% | KRW 60,600.00 | KRW 60,800.00 | KRW 57,500.00 | 67.36K |
| 2026-06-16 | KRW 58,300.00 | -1.35% | KRW 58,800.00 | KRW 61,600.00 | KRW 57,000.00 | 180.81K |
| 2026-06-15 | KRW 59,100.00 | +3.32% | KRW 62,100.00 | KRW 62,100.00 | KRW 58,100.00 | 134.72K |
| 2026-06-12 | KRW 57,200.00 | +12.82% | KRW 59,300.00 | KRW 59,300.00 | KRW 55,300.00 | 122.46K |
| 2026-06-11 | KRW 50,700.00 | -0.39% | KRW 48,500.00 | KRW 50,700.00 | KRW 47,900.00 | 52.37K |
| 2026-06-10 | KRW 50,900.00 | -1.74% | KRW 50,400.00 | KRW 52,000.00 | KRW 48,400.00 | 10 |
| 2026-06-09 | KRW 51,800.00 | +6.26% | KRW 49,350.00 | KRW 52,100.00 | KRW 49,300.00 | 51.40K |
| 2026-06-08 | KRW 48,750.00 | -9.72% | KRW 48,650.00 | KRW 51,700.00 | KRW 48,650.00 | 58.34K |
| 2026-06-05 | KRW 54,000.00 | -2.35% | KRW 54,200.00 | KRW 55,500.00 | KRW 52,800.00 | 44.85K |
| 2026-06-04 | KRW 55,300.00 | -1.07% | KRW 55,000.00 | KRW 56,700.00 | KRW 55,000.00 | 29.80K |
| 2026-06-02 | KRW 55,900.00 | -1.24% | KRW 56,900.00 | KRW 57,000.00 | KRW 53,900.00 | 47.99K |
| 2026-06-01 | KRW 56,600.00 | -5.98% | KRW 57,300.00 | KRW 57,900.00 | KRW 55,800.00 | 70.46K |
| 2026-05-29 | KRW 60,200.00 | +8.86% | KRW 58,000.00 | KRW 60,800.00 | KRW 56,000.00 | 102.95K |
| 2026-05-28 | KRW 55,300.00 | -5.95% | KRW 58,200.00 | KRW 58,600.00 | KRW 53,600.00 | 74.33K |
| 2026-05-27 | KRW 58,800.00 | -4.39% | KRW 60,800.00 | KRW 61,300.00 | KRW 58,400.00 | 58.14K |
| 2026-05-26 | KRW 61,500.00 | -0.16% | KRW 64,000.00 | KRW 64,000.00 | KRW 61,200.00 | 73.20K |
| 2026-05-22 | KRW 61,600.00 | +4.23% | KRW 62,200.00 | KRW 62,200.00 | KRW 60,200.00 | 68.84K |
| 2026-05-21 | KRW 59,100.00 | +8.24% | KRW 57,300.00 | KRW 60,000.00 | KRW 57,100.00 | 63.77K |