Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 52,600.00 | 53,100.00 | 51,300.00 | 51,600.00 | 49,104.80 | 105,742 |
| 2025-07-23 | 51,800.00 | 52,500.00 | 50,500.00 | 52,400.00 | 49,866.12 | 59,397 |
| 2025-07-22 | 51,200.00 | 52,000.00 | 50,300.00 | 51,500.00 | 49,009.64 | 53,385 |
| 2025-07-21 | 50,500.00 | 51,700.00 | 50,400.00 | 51,300.00 | 48,819.31 | 61,089 |
| 2025-07-18 | 50,400.00 | 50,600.00 | 49,400.00 | 49,650.00 | 47,249.10 | 41,071 |
| 2025-07-17 | 51,300.00 | 51,600.00 | 49,800.00 | 50,100.00 | 47,677.34 | 56,403 |
| 2025-07-16 | 52,000.00 | 52,100.00 | 50,600.00 | 50,900.00 | 48,438.65 | 57,945 |
| 2025-07-15 | 50,800.00 | 51,800.00 | 50,300.00 | 50,900.00 | 48,438.65 | 86,055 |
| 2025-07-14 | 50,500.00 | 50,600.00 | 49,350.00 | 49,400.00 | 47,011.19 | 71,299 |
| 2025-07-11 | 51,400.00 | 52,800.00 | 50,400.00 | 50,600.00 | 48,153.16 | 108,043 |
| 2025-07-10 | 51,800.00 | 51,800.00 | 50,400.00 | 50,400.00 | 47,962.83 | 65,597 |
| 2025-07-09 | 51,900.00 | 52,000.00 | 50,800.00 | 51,400.00 | 48,914.48 | 42,832 |
| 2025-07-08 | 51,300.00 | 52,200.00 | 50,400.00 | 51,400.00 | 48,914.48 | 63,724 |
| 2025-07-07 | 49,900.00 | 51,400.00 | 49,800.00 | 50,400.00 | 47,962.83 | 74,804 |
| 2025-07-04 | 56,700.00 | 56,700.00 | 51,500.00 | 51,500.00 | 49,009.64 | 172,655 |
| 2025-07-03 | 56,900.00 | 58,000.00 | 56,000.00 | 56,400.00 | 53,672.69 | 159,092 |
| 2025-07-02 | 57,900.00 | 58,400.00 | 55,600.00 | 57,100.00 | 54,338.84 | 155,724 |
| 2025-07-01 | 57,100.00 | 58,900.00 | 55,500.00 | 57,400.00 | 54,624.34 | 188,625 |
| 2025-06-30 | 57,500.00 | 57,800.00 | 56,300.00 | 57,100.00 | 54,338.84 | 102,449 |
| 2025-06-27 | 58,800.00 | 60,000.00 | 56,700.00 | 57,300.00 | 54,529.17 | 191,632 |
| 2025-06-26 | 57,700.00 | 62,200.00 | 57,600.00 | 60,200.00 | 57,288.94 | 643,609 |
| 2025-06-25 | 55,400.00 | 60,600.00 | 55,000.00 | 59,000.00 | 56,146.97 | 724,659 |
| 2025-06-24 | 54,800.00 | 57,600.00 | 53,300.00 | 55,700.00 | 53,006.54 | 597,527 |
| 2025-06-23 | 49,850.00 | 51,500.00 | 49,300.00 | 51,300.00 | 48,819.31 | 78,092 |
| 2025-06-20 | 51,400.00 | 52,400.00 | 50,400.00 | 51,000.00 | 48,533.82 | 126,290 |
| 2025-06-19 | 49,900.00 | 51,200.00 | 49,100.00 | 50,600.00 | 48,153.16 | 102,911 |
| 2025-06-18 | 49,350.00 | 50,900.00 | 48,550.00 | 50,300.00 | 47,867.67 | 124,131 |
| 2025-06-17 | 48,350.00 | 50,400.00 | 47,900.00 | 50,100.00 | 47,677.34 | 225,727 |
| 2025-06-16 | 46,100.00 | 49,100.00 | 45,550.00 | 48,000.00 | 45,678.89 | 131,775 |
| 2025-06-13 | 48,200.00 | 48,500.00 | 45,500.00 | 46,300.00 | 44,061.09 | 145,180 |
| 2025-06-12 | 47,900.00 | 48,950.00 | 47,900.00 | 48,100.00 | 45,774.05 | 74,107 |
| 2025-06-11 | 48,200.00 | 48,200.00 | 46,850.00 | 47,750.00 | 45,440.98 | 108,114 |
| 2025-06-10 | 47,200.00 | 49,100.00 | 46,800.00 | 47,950.00 | 45,631.31 | 128,915 |
| 2025-06-09 | 48,700.00 | 48,750.00 | 46,200.00 | 47,050.00 | 44,774.83 | 167,148 |
| 2025-06-05 | 48,550.00 | 49,500.00 | 48,050.00 | 48,800.00 | 46,440.20 | 90,299 |
| 2025-06-04 | 48,150.00 | 49,150.00 | 46,900.00 | 48,300.00 | 45,964.38 | 87,636 |
| 2025-06-02 | 48,500.00 | 49,000.00 | 47,700.00 | 48,700.00 | 46,345.04 | 43,672 |
| 2025-05-30 | 49,600.00 | 49,650.00 | 48,550.00 | 48,800.00 | 46,440.20 | 49,463 |
| 2025-05-29 | 49,050.00 | 50,500.00 | 48,800.00 | 49,850.00 | 47,439.43 | 96,868 |
| 2025-05-28 | 48,600.00 | 49,000.00 | 47,900.00 | 48,150.00 | 45,821.63 | 56,557 |
| 2025-05-27 | 49,400.00 | 49,400.00 | 47,800.00 | 48,400.00 | 46,059.54 | 75,186 |
| 2025-05-26 | 48,050.00 | 50,200.00 | 47,450.00 | 49,400.00 | 47,011.19 | 91,071 |
| 2025-05-23 | 50,200.00 | 50,500.00 | 48,300.00 | 49,100.00 | 46,725.70 | 86,058 |
| 2025-05-22 | 50,600.00 | 50,800.00 | 49,500.00 | 49,550.00 | 47,153.93 | 68,654 |
| 2025-05-21 | 50,200.00 | 51,900.00 | 49,550.00 | 51,500.00 | 49,009.64 | 111,908 |
| 2025-05-20 | 54,600.00 | 54,600.00 | 51,600.00 | 51,600.00 | 49,104.80 | 266,928 |
| 2025-05-19 | 51,500.00 | 52,600.00 | 50,900.00 | 51,800.00 | 49,295.13 | 191,371 |
| 2025-05-16 | 49,150.00 | 50,900.00 | 49,050.00 | 50,200.00 | 47,772.50 | 109,371 |
| 2025-05-15 | 50,900.00 | 51,200.00 | 48,650.00 | 49,150.00 | 46,773.28 | 133,646 |
| 2025-05-14 | 51,700.00 | 53,200.00 | 49,950.00 | 52,300.00 | 49,770.95 | 195,042 |
| 2025-05-13 | 52,300.00 | 53,100.00 | 51,200.00 | 52,500.00 | 49,961.28 | 198,623 |
| 2025-05-12 | 53,200.00 | 53,800.00 | 51,000.00 | 52,300.00 | 49,770.95 | 423,715 |
| 2025-05-09 | 49,900.00 | 50,100.00 | 47,700.00 | 48,000.00 | 45,678.89 | 92,792 |
| 2025-05-08 | 48,900.00 | 49,600.00 | 47,650.00 | 48,800.00 | 46,440.20 | 127,504 |
| 2025-05-07 | 45,350.00 | 49,400.00 | 45,300.00 | 48,900.00 | 46,535.37 | 166,834 |
| 2025-05-02 | 47,650.00 | 47,750.00 | 46,300.00 | 46,400.00 | 44,156.26 | 63,029 |
| 2025-04-30 | 46,400.00 | 47,350.00 | 45,350.00 | 46,450.00 | 44,203.84 | 86,724 |
| 2025-04-29 | 47,250.00 | 47,700.00 | 46,450.00 | 46,700.00 | 44,441.75 | 99,635 |
| 2025-04-28 | 48,150.00 | 48,400.00 | 47,050.00 | 47,250.00 | 44,965.15 | 101,740 |
| 2025-04-25 | 49,200.00 | 49,400.00 | 47,750.00 | 48,550.00 | 46,202.29 | 100,656 |
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.