Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 30,600.00 | 31,400.00 | 29,650.00 | 30,300.00 | 29,640.39 | 28,030 |
| 2026-07-16 | 32,500.00 | 33,500.00 | 31,400.00 | 31,950.00 | 31,254.47 | 31,098 |
| 2026-07-15 | 31,900.00 | 33,600.00 | 31,900.00 | 32,950.00 | 32,232.70 | 44,114 |
| 2026-07-14 | 32,650.00 | 33,450.00 | 30,450.00 | 31,500.00 | 30,814.27 | 72,739 |
| 2026-07-13 | 34,700.00 | 36,300.00 | 33,300.00 | 33,400.00 | 32,672.90 | 45,334 |
| 2026-07-10 | 34,050.00 | 36,000.00 | 34,050.00 | 35,500.00 | 34,727.19 | 45,380 |
| 2026-07-09 | 33,700.00 | 35,450.00 | 33,300.00 | 33,950.00 | 33,210.93 | 36,761 |
| 2026-07-08 | 36,050.00 | 36,950.00 | 34,000.00 | 34,500.00 | 33,748.96 | 56,106 |
| 2026-07-07 | 38,050.00 | 39,300.00 | 36,600.00 | 37,550.00 | 36,732.56 | 81,218 |
| 2026-07-06 | 37,800.00 | 38,250.00 | 36,800.00 | 37,600.00 | 36,781.47 | 28,184 |
| 2026-07-03 | 37,500.00 | 38,350.00 | 35,400.00 | 37,600.00 | 36,781.47 | 33,519 |
| 2026-07-02 | 38,800.00 | 38,850.00 | 37,350.00 | 37,700.00 | 36,879.30 | 32,606 |
| 2026-07-01 | 39,850.00 | 40,800.00 | 39,200.00 | 39,550.00 | 38,689.02 | 41,467 |
| 2026-06-30 | 39,700.00 | 40,150.00 | 38,550.00 | 39,200.00 | 38,346.64 | 40,244 |
| 2026-06-29 | 36,300.00 | 40,000.00 | 36,300.00 | 39,650.00 | 38,786.85 | 81,155 |
| 2026-06-26 | 39,500.00 | 39,950.00 | 35,950.00 | 36,750.00 | 35,949.98 | 89,690 |
| 2026-06-25 | 41,600.00 | 42,700.00 | 39,450.00 | 39,700.00 | 38,835.76 | 82,842 |
| 2026-06-24 | 41,000.00 | 42,300.00 | 40,500.00 | 41,400.00 | 40,498.75 | 75,571 |
| 2026-06-23 | 46,600.00 | 47,750.00 | 41,700.00 | 41,800.00 | 40,890.04 | 101,771 |
| 2026-06-22 | 47,650.00 | 50,100.00 | 47,050.00 | 47,500.00 | 46,465.96 | 80,294 |
| 2026-06-19 | 53,300.00 | 53,900.00 | 47,000.00 | 49,450.00 | 48,373.51 | 135,929 |
| 2026-06-18 | 58,100.00 | 58,100.00 | 54,000.00 | 54,000.00 | 52,824.46 | 75,372 |
| 2026-06-17 | 60,600.00 | 60,800.00 | 57,500.00 | 58,500.00 | 57,226.49 | 67,363 |
| 2026-06-16 | 58,800.00 | 61,600.00 | 57,000.00 | 58,300.00 | 57,030.85 | 180,812 |
| 2026-06-15 | 62,100.00 | 62,100.00 | 58,100.00 | 59,100.00 | 57,813.43 | 134,724 |
| 2026-06-12 | 59,300.00 | 59,300.00 | 55,300.00 | 57,200.00 | 55,954.79 | 122,462 |
| 2026-06-11 | 48,500.00 | 50,700.00 | 47,900.00 | 50,700.00 | 49,596.29 | 52,373 |
| 2026-06-10 | 50,400.00 | 52,000.00 | 48,400.00 | 50,900.00 | 49,791.94 | 69,946 |
| 2026-06-09 | 49,350.00 | 52,100.00 | 49,300.00 | 51,800.00 | 50,672.35 | 51,395 |
| 2026-06-08 | 48,650.00 | 51,700.00 | 48,650.00 | 48,750.00 | 47,688.74 | 58,335 |
| 2026-06-05 | 54,200.00 | 55,500.00 | 52,800.00 | 54,000.00 | 52,824.46 | 44,845 |
| 2026-06-04 | 55,000.00 | 56,700.00 | 55,000.00 | 55,300.00 | 54,096.15 | 29,801 |
| 2026-06-02 | 56,900.00 | 57,000.00 | 53,900.00 | 55,900.00 | 54,683.09 | 47,987 |
| 2026-06-01 | 57,300.00 | 57,900.00 | 55,800.00 | 56,600.00 | 55,367.85 | 70,455 |
| 2026-05-29 | 58,000.00 | 60,800.00 | 56,000.00 | 60,200.00 | 58,889.49 | 102,949 |
| 2026-05-28 | 58,200.00 | 58,600.00 | 53,600.00 | 55,300.00 | 54,096.15 | 74,325 |
| 2026-05-27 | 60,800.00 | 61,300.00 | 58,400.00 | 58,800.00 | 57,519.96 | 58,138 |
| 2026-05-26 | 64,000.00 | 64,000.00 | 61,200.00 | 61,500.00 | 60,161.18 | 73,203 |
| 2026-05-22 | 62,200.00 | 62,200.00 | 60,200.00 | 61,600.00 | 60,259.01 | 68,841 |
| 2026-05-21 | 57,300.00 | 60,000.00 | 57,100.00 | 59,100.00 | 57,813.43 | 63,767 |
| 2026-05-20 | 53,900.00 | 55,300.00 | 51,900.00 | 54,600.00 | 53,411.39 | 59,588 |
| 2026-05-19 | 56,300.00 | 56,900.00 | 53,200.00 | 55,100.00 | 53,900.51 | 63,107 |
| 2026-05-18 | 57,000.00 | 57,700.00 | 55,200.00 | 56,500.00 | 55,270.03 | 66,230 |
| 2026-05-15 | 64,200.00 | 64,500.00 | 58,000.00 | 59,200.00 | 57,911.25 | 130,282 |
| 2026-05-14 | 63,300.00 | 64,000.00 | 62,600.00 | 63,700.00 | 62,313.29 | 55,226 |
| 2026-05-13 | 62,100.00 | 64,300.00 | 61,700.00 | 62,700.00 | 61,335.06 | 58,651 |
| 2026-05-12 | 66,900.00 | 67,500.00 | 61,000.00 | 63,400.00 | 62,019.82 | 170,694 |
| 2026-05-11 | 65,800.00 | 66,600.00 | 64,100.00 | 65,900.00 | 64,465.40 | 99,682 |
| 2026-05-08 | 65,700.00 | 67,500.00 | 64,600.00 | 67,300.00 | 65,834.92 | 140,871 |
| 2026-05-07 | 68,600.00 | 73,500.00 | 65,300.00 | 68,400.00 | 66,910.98 | 1,148,799 |
| 2026-05-06 | 64,100.00 | 64,400.00 | 61,800.00 | 62,700.00 | 61,335.06 | 89,686 |
| 2026-05-04 | 64,800.00 | 65,300.00 | 63,500.00 | 63,900.00 | 62,508.94 | 80,511 |
| 2026-04-30 | 67,800.00 | 67,800.00 | 64,000.00 | 64,100.00 | 62,704.58 | 104,619 |
| 2026-04-29 | 66,500.00 | 66,500.00 | 65,200.00 | 66,000.00 | 64,563.22 | 55,154 |
| 2026-04-28 | 67,800.00 | 68,400.00 | 66,100.00 | 66,500.00 | 65,052.34 | 97,436 |
| 2026-04-27 | 66,900.00 | 67,300.00 | 65,900.00 | 66,900.00 | 65,443.63 | 78,691 |
| 2026-04-24 | 65,800.00 | 67,000.00 | 65,500.00 | 66,800.00 | 65,345.81 | 83,738 |
| 2026-04-23 | 68,000.00 | 68,000.00 | 65,000.00 | 66,100.00 | 64,661.05 | 102,294 |
| 2026-04-22 | 67,000.00 | 68,000.00 | 66,000.00 | 67,700.00 | 66,226.21 | 127,163 |
| 2026-04-21 | 67,400.00 | 69,800.00 | 67,000.00 | 68,800.00 | 67,302.27 | 273,025 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 689.0000 KRW |
| 2026-03-06 | 700.0000 KRW |
| 2025-07-29 | 689.0000 KRW |
| 2025-03-25 | 1,277.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.