Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 67,100.00 | 68,000.00 | 66,400.00 | 66,600.00 | 65,150.16 | 109,826 |
| 2026-04-17 | 67,600.00 | 69,300.00 | 66,200.00 | 68,700.00 | 67,204.45 | 218,453 |
| 2026-04-16 | 67,900.00 | 67,900.00 | 65,800.00 | 67,300.00 | 65,834.92 | 168,437 |
| 2026-04-15 | 68,900.00 | 70,600.00 | 67,600.00 | 68,200.00 | 66,715.33 | 345,062 |
| 2026-04-14 | 68,200.00 | 69,100.00 | 66,500.00 | 67,800.00 | 66,324.04 | 207,340 |
| 2026-04-13 | 64,700.00 | 67,400.00 | 63,500.00 | 66,800.00 | 65,345.81 | 219,620 |
| 2026-04-10 | 71,800.00 | 72,300.00 | 67,500.00 | 67,800.00 | 66,324.04 | 458,560 |
| 2026-04-09 | 68,400.00 | 70,400.00 | 66,600.00 | 68,000.00 | 66,519.68 | 553,163 |
| 2026-04-08 | 64,200.00 | 74,350.00 | 61,550.00 | 73,000.00 | 71,410.84 | 2,613,107 |
| 2026-04-07 | 57,300.00 | 58,400.00 | 55,700.00 | 58,000.00 | 56,737.38 | 198,649 |
| 2026-04-06 | 55,600.00 | 56,100.00 | 54,700.00 | 55,200.00 | 53,998.33 | 59,616 |
| 2026-04-03 | 55,100.00 | 55,500.00 | 53,500.00 | 54,700.00 | 53,509.22 | 54,081 |
| 2026-04-02 | 59,500.00 | 59,500.00 | 53,300.00 | 53,700.00 | 52,530.99 | 216,425 |
| 2026-04-01 | 55,200.00 | 58,500.00 | 54,200.00 | 58,000.00 | 56,737.38 | 175,088 |
| 2026-03-31 | 53,200.00 | 55,600.00 | 52,500.00 | 52,700.00 | 51,552.76 | 79,490 |
| 2026-03-30 | 51,000.00 | 54,000.00 | 51,000.00 | 53,500.00 | 52,335.34 | 38,853 |
| 2026-03-27 | 51,900.00 | 54,100.00 | 51,300.00 | 53,600.00 | 52,433.16 | 45,745 |
| 2026-03-26 | 55,000.00 | 55,500.00 | 51,800.00 | 52,600.00 | 51,454.93 | 114,204 |
| 2026-03-25 | 56,100.00 | 57,400.00 | 55,100.00 | 55,700.00 | 54,487.45 | 60,539 |
| 2026-03-24 | 55,300.00 | 55,400.00 | 52,400.00 | 53,700.00 | 52,530.99 | 68,181 |
| 2026-03-23 | 56,100.00 | 56,100.00 | 53,100.00 | 53,200.00 | 52,041.87 | 95,920 |
| 2026-03-20 | 54,600.00 | 57,800.00 | 54,300.00 | 57,600.00 | 56,346.09 | 162,705 |
| 2026-03-19 | 53,000.00 | 53,900.00 | 52,500.00 | 52,800.00 | 51,650.58 | 39,004 |
| 2026-03-18 | 54,100.00 | 54,600.00 | 53,800.00 | 54,500.00 | 53,313.57 | 44,716 |
| 2026-03-17 | 55,200.00 | 55,300.00 | 53,800.00 | 53,800.00 | 52,628.81 | 38,383 |
| 2026-03-16 | 55,700.00 | 55,700.00 | 53,300.00 | 54,400.00 | 53,215.75 | 62,220 |
| 2026-03-13 | 54,200.00 | 57,500.00 | 54,200.00 | 56,500.00 | 55,270.03 | 66,239 |
| 2026-03-12 | 53,700.00 | 56,400.00 | 53,700.00 | 56,400.00 | 55,172.21 | 73,789 |
| 2026-03-11 | 55,300.00 | 56,400.00 | 53,500.00 | 54,800.00 | 53,607.04 | 95,071 |
| 2026-03-10 | 54,100.00 | 55,700.00 | 52,600.00 | 54,600.00 | 53,411.39 | 104,185 |
| 2026-03-09 | 49,750.00 | 50,800.00 | 47,550.00 | 49,800.00 | 48,715.89 | 79,073 |
| 2026-03-06 | 51,500.00 | 53,300.00 | 50,500.00 | 53,000.00 | 51,846.22 | 68,536 |
| 2026-03-05 | 50,000.00 | 53,700.00 | 50,000.00 | 52,900.00 | 51,063.64 | 101,304 |
| 2026-03-04 | 53,400.00 | 54,100.00 | 46,650.00 | 46,850.00 | 45,223.66 | 195,444 |
| 2026-03-03 | 58,800.00 | 60,900.00 | 56,400.00 | 56,500.00 | 54,538.67 | 195,926 |
| 2026-02-27 | 58,500.00 | 60,600.00 | 58,200.00 | 59,900.00 | 57,820.64 | 120,802 |
| 2026-02-26 | 58,600.00 | 60,900.00 | 57,800.00 | 59,000.00 | 56,951.89 | 167,036 |
| 2026-02-25 | 59,600.00 | 59,700.00 | 58,100.00 | 58,200.00 | 56,179.66 | 92,388 |
| 2026-02-24 | 57,500.00 | 59,500.00 | 57,000.00 | 59,300.00 | 57,241.47 | 98,377 |
| 2026-02-23 | 59,000.00 | 59,400.00 | 57,800.00 | 58,100.00 | 56,083.13 | 93,475 |
| 2026-02-20 | 59,800.00 | 60,400.00 | 58,500.00 | 58,600.00 | 56,565.77 | 129,598 |
| 2026-02-19 | 60,200.00 | 61,600.00 | 58,300.00 | 60,400.00 | 58,303.29 | 225,423 |
| 2026-02-13 | 59,600.00 | 63,200.00 | 59,600.00 | 61,900.00 | 59,751.22 | 293,170 |
| 2026-02-12 | 65,400.00 | 66,600.00 | 61,100.00 | 61,200.00 | 59,075.52 | 884,400 |
| 2026-02-11 | 58,800.00 | 61,400.00 | 57,500.00 | 59,000.00 | 56,951.89 | 388,987 |
| 2026-02-10 | 56,700.00 | 61,300.00 | 55,900.00 | 57,800.00 | 55,793.54 | 696,302 |
| 2026-02-09 | 56,700.00 | 57,300.00 | 54,600.00 | 56,100.00 | 54,152.56 | 285,017 |
| 2026-02-06 | 57,300.00 | 58,600.00 | 53,300.00 | 56,800.00 | 54,828.26 | 724,352 |
| 2026-02-05 | 63,800.00 | 70,100.00 | 60,300.00 | 61,600.00 | 59,461.63 | 2,222,579 |
| 2026-02-04 | 63,000.00 | 68,400.00 | 61,600.00 | 64,500.00 | 62,260.96 | 2,639,193 |
| 2026-02-03 | 52,100.00 | 65,500.00 | 51,500.00 | 65,500.00 | 63,226.25 | 1,091,695 |
| 2026-02-02 | 49,850.00 | 51,800.00 | 49,500.00 | 50,400.00 | 48,650.42 | 140,392 |
| 2026-01-30 | 52,400.00 | 52,400.00 | 49,800.00 | 50,600.00 | 48,843.48 | 135,642 |
| 2026-01-29 | 51,500.00 | 52,800.00 | 50,200.00 | 52,500.00 | 50,677.53 | 148,945 |
| 2026-01-28 | 51,400.00 | 52,000.00 | 50,700.00 | 51,800.00 | 50,001.83 | 118,067 |
| 2026-01-27 | 52,000.00 | 52,000.00 | 50,600.00 | 51,200.00 | 49,422.65 | 75,938 |
| 2026-01-26 | 51,000.00 | 52,200.00 | 50,700.00 | 51,800.00 | 50,001.83 | 129,547 |
| 2026-01-23 | 54,000.00 | 57,500.00 | 51,000.00 | 52,800.00 | 50,967.11 | 688,477 |
| 2026-01-22 | 49,000.00 | 49,800.00 | 47,700.00 | 49,600.00 | 47,878.20 | 106,376 |
| 2026-01-21 | 48,250.00 | 48,300.00 | 47,350.00 | 47,800.00 | 46,140.68 | 71,173 |
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.