Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 48,200.00 | 48,700.00 | 47,550.00 | 48,350.00 | 46,671.59 | 59,787 |
| 2025-10-23 | 47,100.00 | 49,000.00 | 46,600.00 | 48,100.00 | 46,430.27 | 74,654 |
| 2025-10-22 | 47,600.00 | 47,900.00 | 47,000.00 | 47,800.00 | 46,140.68 | 59,539 |
| 2025-10-21 | 49,850.00 | 50,200.00 | 48,400.00 | 48,900.00 | 47,202.50 | 96,316 |
| 2025-10-20 | 50,600.00 | 50,600.00 | 49,150.00 | 49,500.00 | 47,781.67 | 139,385 |
| 2025-10-17 | 53,400.00 | 53,500.00 | 50,500.00 | 51,900.00 | 50,098.35 | 383,888 |
| 2025-10-16 | 48,100.00 | 48,200.00 | 46,850.00 | 47,050.00 | 45,416.72 | 42,788 |
| 2025-10-15 | 45,350.00 | 47,000.00 | 45,350.00 | 46,950.00 | 45,320.19 | 34,776 |
| 2025-10-14 | 46,900.00 | 47,450.00 | 44,800.00 | 45,300.00 | 43,727.46 | 43,786 |
| 2025-10-13 | 45,600.00 | 46,800.00 | 45,100.00 | 46,550.00 | 44,934.07 | 38,849 |
| 2025-10-10 | 45,750.00 | 46,850.00 | 45,500.00 | 46,800.00 | 45,175.39 | 45,233 |
| 2025-10-02 | 45,000.00 | 45,000.00 | 44,150.00 | 44,900.00 | 43,341.35 | 26,959 |
| 2025-10-01 | 45,600.00 | 45,650.00 | 44,950.00 | 45,000.00 | 43,437.88 | 17,301 |
| 2025-09-30 | 45,400.00 | 45,700.00 | 45,000.00 | 45,350.00 | 43,775.73 | 18,243 |
| 2025-09-29 | 45,000.00 | 45,400.00 | 44,350.00 | 45,100.00 | 43,534.41 | 18,193 |
| 2025-09-26 | 46,250.00 | 46,250.00 | 44,800.00 | 45,000.00 | 43,437.88 | 33,989 |
| 2025-09-25 | 46,650.00 | 46,900.00 | 46,250.00 | 46,250.00 | 44,644.49 | 19,561 |
| 2025-09-24 | 47,450.00 | 47,450.00 | 46,450.00 | 46,700.00 | 45,078.87 | 29,234 |
| 2025-09-23 | 48,050.00 | 48,050.00 | 47,350.00 | 47,500.00 | 45,851.09 | 35,368 |
| 2025-09-22 | 49,000.00 | 49,050.00 | 47,750.00 | 47,850.00 | 46,188.94 | 47,765 |
| 2025-09-19 | 48,050.00 | 48,500.00 | 47,850.00 | 48,200.00 | 46,526.79 | 32,010 |
| 2025-09-18 | 48,000.00 | 48,450.00 | 47,750.00 | 48,000.00 | 46,333.74 | 26,543 |
| 2025-09-17 | 48,100.00 | 48,250.00 | 47,700.00 | 47,850.00 | 46,188.94 | 24,174 |
| 2025-09-16 | 48,550.00 | 48,550.00 | 48,000.00 | 48,350.00 | 46,671.59 | 30,555 |
| 2025-09-15 | 49,000.00 | 49,050.00 | 48,150.00 | 48,200.00 | 46,526.79 | 30,716 |
| 2025-09-12 | 48,250.00 | 48,400.00 | 48,000.00 | 48,300.00 | 46,623.32 | 34,638 |
| 2025-09-11 | 48,550.00 | 48,700.00 | 47,800.00 | 48,100.00 | 46,430.27 | 40,505 |
| 2025-09-10 | 48,400.00 | 48,550.00 | 48,250.00 | 48,500.00 | 46,816.38 | 25,253 |
| 2025-09-09 | 48,900.00 | 48,900.00 | 48,150.00 | 48,300.00 | 46,623.32 | 24,790 |
| 2025-09-08 | 48,200.00 | 49,100.00 | 47,950.00 | 48,750.00 | 47,057.70 | 32,054 |
| 2025-09-05 | 48,900.00 | 48,900.00 | 48,250.00 | 48,500.00 | 46,816.38 | 17,722 |
| 2025-09-04 | 48,500.00 | 49,350.00 | 48,500.00 | 48,550.00 | 46,864.64 | 33,835 |
| 2025-09-03 | 48,300.00 | 48,650.00 | 47,950.00 | 47,950.00 | 46,285.47 | 33,030 |
| 2025-09-02 | 48,300.00 | 49,250.00 | 48,150.00 | 48,750.00 | 47,057.70 | 31,518 |
| 2025-09-01 | 48,550.00 | 49,150.00 | 47,950.00 | 48,000.00 | 46,333.74 | 37,641 |
| 2025-08-29 | 50,400.00 | 50,400.00 | 49,150.00 | 49,400.00 | 47,685.14 | 58,911 |
| 2025-08-28 | 50,400.00 | 51,000.00 | 50,200.00 | 50,400.00 | 48,650.42 | 33,724 |
| 2025-08-27 | 51,000.00 | 52,000.00 | 50,200.00 | 50,500.00 | 48,746.95 | 38,961 |
| 2025-08-26 | 50,700.00 | 51,000.00 | 50,100.00 | 50,900.00 | 49,133.07 | 35,705 |
| 2025-08-25 | 49,800.00 | 51,200.00 | 49,800.00 | 50,900.00 | 49,133.07 | 57,550 |
| 2025-08-22 | 50,400.00 | 51,000.00 | 50,000.00 | 50,400.00 | 48,650.42 | 103,623 |
| 2025-08-21 | 53,000.00 | 53,200.00 | 52,000.00 | 52,200.00 | 50,387.94 | 75,581 |
| 2025-08-20 | 56,300.00 | 57,400.00 | 52,000.00 | 53,800.00 | 51,932.40 | 212,503 |
| 2025-08-19 | 56,300.00 | 56,500.00 | 54,400.00 | 55,100.00 | 53,187.27 | 144,342 |
| 2025-08-18 | 55,700.00 | 55,800.00 | 53,000.00 | 55,000.00 | 53,090.74 | 168,149 |
| 2025-08-14 | 55,100.00 | 55,900.00 | 53,700.00 | 54,700.00 | 52,801.16 | 135,034 |
| 2025-08-13 | 57,100.00 | 57,600.00 | 53,600.00 | 54,700.00 | 52,801.16 | 196,331 |
| 2025-08-12 | 55,700.00 | 60,100.00 | 55,400.00 | 58,300.00 | 56,276.19 | 535,729 |
| 2025-08-11 | 58,800.00 | 62,100.00 | 56,400.00 | 57,300.00 | 55,310.90 | 896,404 |
| 2025-08-08 | 53,300.00 | 55,400.00 | 52,000.00 | 53,900.00 | 52,028.93 | 387,552 |
| 2025-08-07 | 51,800.00 | 51,900.00 | 50,500.00 | 51,000.00 | 49,229.60 | 99,747 |
| 2025-08-06 | 47,850.00 | 48,800.00 | 47,350.00 | 48,800.00 | 47,105.97 | 43,687 |
| 2025-08-05 | 48,400.00 | 48,650.00 | 47,000.00 | 47,900.00 | 46,237.21 | 64,413 |
| 2025-08-04 | 46,200.00 | 48,700.00 | 45,500.00 | 48,000.00 | 46,333.74 | 64,611 |
| 2025-08-01 | 48,350.00 | 48,700.00 | 46,200.00 | 46,250.00 | 44,644.49 | 66,133 |
| 2025-07-31 | 49,300.00 | 49,900.00 | 48,450.00 | 49,100.00 | 47,395.55 | 41,690 |
| 2025-07-30 | 49,350.00 | 49,800.00 | 48,800.00 | 49,350.00 | 47,636.87 | 26,983 |
| 2025-07-29 | 49,500.00 | 50,200.00 | 49,100.00 | 49,350.00 | 47,636.87 | 40,021 |
| 2025-07-28 | 50,300.00 | 50,600.00 | 48,550.00 | 48,750.00 | 46,392.62 | 97,748 |
| 2025-07-25 | 51,900.00 | 51,900.00 | 50,300.00 | 50,600.00 | 48,153.16 | 50,488 |
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.