Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 50,300.00 | 50,500.00 | 48,500.00 | 49,350.00 | 47,636.87 | 91,617 |
| 2026-01-19 | 49,750.00 | 50,500.00 | 49,400.00 | 50,100.00 | 48,360.84 | 129,331 |
| 2026-01-16 | 49,100.00 | 49,800.00 | 48,400.00 | 49,000.00 | 47,299.02 | 66,501 |
| 2026-01-15 | 47,850.00 | 49,700.00 | 47,500.00 | 49,300.00 | 47,588.61 | 88,756 |
| 2026-01-14 | 48,500.00 | 48,500.00 | 47,600.00 | 47,850.00 | 46,188.94 | 36,751 |
| 2026-01-13 | 50,000.00 | 50,000.00 | 48,200.00 | 48,500.00 | 46,816.38 | 68,512 |
| 2026-01-12 | 48,650.00 | 49,800.00 | 47,900.00 | 49,500.00 | 47,781.67 | 133,300 |
| 2026-01-09 | 46,750.00 | 48,000.00 | 46,300.00 | 47,700.00 | 46,044.15 | 60,206 |
| 2026-01-08 | 47,500.00 | 47,500.00 | 46,350.00 | 46,550.00 | 44,934.07 | 61,402 |
| 2026-01-07 | 48,650.00 | 48,650.00 | 47,150.00 | 48,000.00 | 46,333.74 | 59,112 |
| 2026-01-06 | 49,200.00 | 49,550.00 | 47,700.00 | 48,500.00 | 46,816.38 | 68,471 |
| 2026-01-05 | 48,300.00 | 49,450.00 | 47,650.00 | 49,200.00 | 47,492.08 | 78,828 |
| 2026-01-02 | 47,650.00 | 48,550.00 | 46,500.00 | 48,250.00 | 46,575.06 | 74,677 |
| 2025-12-30 | 49,000.00 | 49,050.00 | 47,600.00 | 47,950.00 | 46,285.47 | 91,533 |
| 2025-12-29 | 49,750.00 | 50,600.00 | 48,750.00 | 50,200.00 | 48,457.37 | 203,094 |
| 2025-12-26 | 46,700.00 | 46,950.00 | 46,300.00 | 46,650.00 | 45,030.60 | 28,860 |
| 2025-12-24 | 46,850.00 | 47,200.00 | 46,650.00 | 46,700.00 | 45,078.87 | 31,930 |
| 2025-12-23 | 47,700.00 | 47,750.00 | 46,500.00 | 46,750.00 | 45,127.13 | 66,637 |
| 2025-12-22 | 48,300.00 | 48,700.00 | 47,200.00 | 47,700.00 | 46,044.15 | 84,458 |
| 2025-12-19 | 47,800.00 | 48,600.00 | 47,000.00 | 48,350.00 | 46,671.59 | 64,580 |
| 2025-12-18 | 47,950.00 | 50,200.00 | 47,050.00 | 47,300.00 | 45,658.04 | 81,930 |
| 2025-12-17 | 50,200.00 | 50,400.00 | 48,450.00 | 49,350.00 | 47,636.87 | 71,263 |
| 2025-12-16 | 52,500.00 | 52,900.00 | 49,200.00 | 49,600.00 | 47,878.20 | 160,233 |
| 2025-12-15 | 50,000.00 | 52,800.00 | 49,650.00 | 51,600.00 | 49,808.77 | 248,035 |
| 2025-12-12 | 49,600.00 | 50,800.00 | 49,000.00 | 50,800.00 | 49,036.54 | 217,162 |
| 2025-12-11 | 47,600.00 | 48,550.00 | 47,350.00 | 48,000.00 | 46,333.74 | 83,514 |
| 2025-12-10 | 46,000.00 | 47,800.00 | 45,700.00 | 47,600.00 | 45,947.62 | 72,010 |
| 2025-12-09 | 46,000.00 | 46,200.00 | 45,700.00 | 45,950.00 | 44,354.90 | 24,116 |
| 2025-12-08 | 46,250.00 | 46,450.00 | 45,500.00 | 46,050.00 | 44,451.43 | 30,581 |
| 2025-12-05 | 46,600.00 | 46,600.00 | 45,650.00 | 46,050.00 | 44,451.43 | 33,077 |
| 2025-12-04 | 46,750.00 | 47,250.00 | 46,200.00 | 46,350.00 | 44,741.02 | 72,553 |
| 2025-12-03 | 48,150.00 | 48,150.00 | 47,150.00 | 47,250.00 | 45,609.77 | 51,404 |
| 2025-12-02 | 47,950.00 | 48,500.00 | 47,150.00 | 48,250.00 | 46,575.06 | 77,182 |
| 2025-12-01 | 48,400.00 | 48,450.00 | 47,400.00 | 47,900.00 | 46,237.21 | 65,592 |
| 2025-11-28 | 47,600.00 | 48,300.00 | 47,200.00 | 47,650.00 | 45,995.89 | 61,778 |
| 2025-11-27 | 47,550.00 | 47,900.00 | 46,900.00 | 47,550.00 | 45,899.36 | 89,209 |
| 2025-11-26 | 49,250.00 | 49,550.00 | 48,050.00 | 48,850.00 | 47,154.23 | 115,401 |
| 2025-11-25 | 49,100.00 | 49,150.00 | 46,100.00 | 47,400.00 | 45,754.57 | 168,192 |
| 2025-11-24 | 49,950.00 | 52,300.00 | 48,100.00 | 49,050.00 | 47,347.29 | 465,999 |
| 2025-11-21 | 47,500.00 | 48,350.00 | 45,550.00 | 48,100.00 | 46,430.27 | 263,531 |
| 2025-11-20 | 44,000.00 | 45,350.00 | 43,300.00 | 44,350.00 | 42,810.44 | 54,574 |
| 2025-11-19 | 41,400.00 | 42,200.00 | 40,200.00 | 41,600.00 | 40,155.91 | 31,834 |
| 2025-11-18 | 42,000.00 | 43,900.00 | 41,200.00 | 41,600.00 | 40,155.91 | 28,311 |
| 2025-11-17 | 43,800.00 | 44,150.00 | 42,400.00 | 42,850.00 | 41,362.51 | 29,760 |
| 2025-11-14 | 43,500.00 | 44,225.00 | 43,150.00 | 43,800.00 | 42,279.54 | 23,879 |
| 2025-11-13 | 43,800.00 | 45,100.00 | 43,600.00 | 44,550.00 | 43,003.50 | 37,625 |
| 2025-11-12 | 42,500.00 | 43,650.00 | 42,400.00 | 43,400.00 | 41,893.42 | 22,668 |
| 2025-11-11 | 42,750.00 | 43,350.00 | 41,550.00 | 41,900.00 | 40,445.49 | 23,604 |
| 2025-11-10 | 42,450.00 | 42,950.00 | 41,900.00 | 42,700.00 | 41,217.72 | 14,456 |
| 2025-11-07 | 42,500.00 | 43,300.00 | 41,350.00 | 42,350.00 | 40,879.87 | 32,864 |
| 2025-11-06 | 44,850.00 | 45,400.00 | 43,400.00 | 43,750.00 | 42,231.27 | 24,453 |
| 2025-11-05 | 45,650.00 | 46,050.00 | 43,700.00 | 44,450.00 | 42,906.97 | 51,077 |
| 2025-11-04 | 46,800.00 | 46,850.00 | 45,950.00 | 46,100.00 | 44,499.69 | 53,408 |
| 2025-11-03 | 46,750.00 | 47,900.00 | 46,500.00 | 47,250.00 | 45,609.77 | 50,428 |
| 2025-10-31 | 47,000.00 | 47,150.00 | 46,350.00 | 46,900.00 | 45,271.92 | 26,207 |
| 2025-10-30 | 47,400.00 | 47,600.00 | 46,250.00 | 46,250.00 | 44,644.49 | 47,363 |
| 2025-10-29 | 47,950.00 | 48,250.00 | 47,200.00 | 47,550.00 | 45,899.36 | 49,578 |
| 2025-10-28 | 48,400.00 | 48,400.00 | 47,500.00 | 47,600.00 | 45,947.62 | 37,444 |
| 2025-10-27 | 48,600.00 | 48,700.00 | 47,950.00 | 48,250.00 | 46,575.06 | 49,973 |
| 2025-10-24 | 48,200.00 | 48,700.00 | 47,550.00 | 48,350.00 | 46,671.59 | 59,787 |
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.