Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 49,000.00 | 50,300.00 | 48,200.00 | 48,600.00 | 46,249.87 | 140,249 |
| 2025-04-23 | 48,950.00 | 52,100.00 | 47,550.00 | 49,600.00 | 47,201.52 | 619,743 |
| 2025-04-22 | 44,100.00 | 51,600.00 | 43,800.00 | 48,800.00 | 46,440.20 | 1,291,510 |
| 2025-04-21 | 45,850.00 | 46,350.00 | 44,000.00 | 44,500.00 | 42,348.14 | 107,687 |
| 2025-04-18 | 44,900.00 | 46,100.00 | 43,400.00 | 45,300.00 | 43,109.45 | 211,352 |
| 2025-04-17 | 41,850.00 | 43,150.00 | 41,350.00 | 43,150.00 | 41,063.42 | 76,428 |
| 2025-04-16 | 43,500.00 | 43,700.00 | 41,950.00 | 42,100.00 | 40,064.19 | 105,898 |
| 2025-04-15 | 41,700.00 | 43,550.00 | 41,250.00 | 43,500.00 | 41,396.49 | 220,737 |
| 2025-04-14 | 42,300.00 | 42,350.00 | 41,100.00 | 41,450.00 | 39,445.62 | 106,461 |
| 2025-04-11 | 39,500.00 | 42,450.00 | 39,050.00 | 42,200.00 | 40,159.36 | 201,605 |
| 2025-04-10 | 39,050.00 | 40,400.00 | 38,450.00 | 40,050.00 | 38,113.32 | 105,847 |
| 2025-04-09 | 37,250.00 | 38,350.00 | 36,700.00 | 37,200.00 | 35,401.14 | 73,412 |
| 2025-04-08 | 37,250.00 | 38,900.00 | 37,250.00 | 38,400.00 | 36,543.11 | 118,718 |
| 2025-04-07 | 38,350.00 | 38,750.00 | 36,000.00 | 36,500.00 | 34,734.99 | 112,243 |
| 2025-04-04 | 40,250.00 | 40,700.00 | 39,000.00 | 39,600.00 | 37,685.08 | 106,516 |
| 2025-04-03 | 39,000.00 | 40,850.00 | 38,900.00 | 40,300.00 | 38,351.23 | 96,643 |
| 2025-04-02 | 41,500.00 | 41,950.00 | 40,050.00 | 40,050.00 | 38,113.32 | 140,059 |
| 2025-04-01 | 41,250.00 | 42,000.00 | 40,650.00 | 40,700.00 | 38,731.89 | 93,470 |
| 2025-03-31 | 41,750.00 | 42,850.00 | 40,700.00 | 40,900.00 | 38,922.22 | 136,791 |
| 2025-03-28 | 43,700.00 | 44,100.00 | 41,800.00 | 42,050.00 | 40,016.61 | 255,482 |
| 2025-03-27 | 46,050.00 | 46,300.00 | 43,600.00 | 43,850.00 | 41,729.57 | 304,999 |
| 2025-03-26 | 49,950.00 | 50,600.00 | 46,050.00 | 46,050.00 | 43,823.18 | 357,666 |
| 2025-03-25 | 49,600.00 | 52,700.00 | 49,600.00 | 50,500.00 | 48,058.00 | 310,039 |
| 2025-03-24 | 49,300.00 | 50,900.00 | 49,250.00 | 49,500.00 | 45,891.10 | 134,404 |
| 2025-03-21 | 51,100.00 | 51,400.00 | 49,375.00 | 50,100.00 | 46,447.36 | 203,741 |
| 2025-03-20 | 55,900.00 | 55,900.00 | 51,500.00 | 51,500.00 | 47,745.29 | 295,375 |
| 2025-03-19 | 57,700.00 | 57,700.00 | 55,100.00 | 55,400.00 | 51,360.95 | 340,070 |
| 2025-03-18 | 56,400.00 | 58,400.00 | 55,400.00 | 58,200.00 | 53,956.81 | 468,439 |
| 2025-03-17 | 55,300.00 | 57,000.00 | 53,600.00 | 56,400.00 | 52,288.05 | 393,793 |
| 2025-03-14 | 55,600.00 | 55,800.00 | 54,100.00 | 55,100.00 | 51,082.82 | 225,059 |
| 2025-03-13 | 56,000.00 | 56,900.00 | 55,000.00 | 55,500.00 | 51,453.66 | 220,112 |
| 2025-03-12 | 60,000.00 | 60,000.00 | 55,100.00 | 55,700.00 | 51,639.08 | 576,313 |
| 2025-03-11 | 55,800.00 | 60,700.00 | 55,500.00 | 57,000.00 | 52,844.30 | 688,912 |
| 2025-03-10 | 61,200.00 | 61,200.00 | 56,200.00 | 57,900.00 | 53,678.69 | 571,777 |
| 2025-03-07 | 58,700.00 | 61,500.00 | 57,100.00 | 61,300.00 | 56,830.80 | 1,075,567 |
| 2025-03-06 | 58,900.00 | 59,200.00 | 56,700.00 | 59,100.00 | 54,791.20 | 602,957 |
| 2025-03-05 | 54,900.00 | 60,200.00 | 54,700.00 | 58,700.00 | 54,420.36 | 2,723,853 |
| 2025-03-04 | 49,300.00 | 52,500.00 | 47,100.00 | 51,700.00 | 47,930.71 | 765,380 |
| 2025-02-28 | 57,500.00 | 60,800.00 | 54,500.00 | 55,100.00 | 51,082.82 | 1,021,030 |
| 2025-02-27 | 59,400.00 | 59,800.00 | 57,100.00 | 57,100.00 | 52,937.01 | 389,795 |
| 2025-02-26 | 59,300.00 | 62,300.00 | 59,000.00 | 59,400.00 | 55,069.32 | 1,749,937 |
| 2025-02-25 | 59,600.00 | 61,200.00 | 57,100.00 | 57,500.00 | 53,307.85 | 557,493 |
| 2025-02-24 | 57,400.00 | 62,100.00 | 57,400.00 | 58,800.00 | 54,513.07 | 1,240,728 |
| 2025-02-21 | 56,600.00 | 58,400.00 | 56,500.00 | 56,900.00 | 52,751.59 | 371,888 |
| 2025-02-20 | 58,200.00 | 59,900.00 | 56,200.00 | 58,000.00 | 53,771.39 | 736,953 |
| 2025-02-19 | 64,100.00 | 64,600.00 | 58,400.00 | 59,200.00 | 54,883.91 | 1,113,150 |
| 2025-02-18 | 63,200.00 | 67,500.00 | 61,500.00 | 62,700.00 | 58,128.73 | 1,873,976 |
| 2025-02-17 | 59,800.00 | 65,700.00 | 58,400.00 | 62,100.00 | 57,572.48 | 1,256,008 |
| 2025-02-14 | 66,400.00 | 68,400.00 | 61,700.00 | 63,000.00 | 58,406.86 | 1,858,666 |
| 2025-02-13 | 63,000.00 | 71,900.00 | 60,800.00 | 64,900.00 | 60,168.34 | 6,962,656 |
| 2025-02-12 | 56,900.00 | 59,300.00 | 52,800.00 | 56,600.00 | 52,473.46 | 2,312,308 |
| 2025-02-11 | 56,600.00 | 58,200.00 | 54,800.00 | 55,400.00 | 51,360.95 | 1,804,599 |
| 2025-02-10 | 57,500.00 | 60,900.00 | 56,000.00 | 57,200.00 | 53,029.72 | 5,090,953 |
| 2025-02-07 | 43,300.00 | 54,600.00 | 42,900.00 | 54,600.00 | 50,619.28 | 6,506,086 |
| 2025-02-06 | 40,000.00 | 44,600.00 | 38,800.00 | 42,050.00 | 38,984.26 | 3,928,837 |
| 2025-02-05 | 36,800.00 | 37,900.00 | 36,500.00 | 37,400.00 | 34,673.28 | 426,852 |
| 2025-02-04 | 36,450.00 | 38,600.00 | 36,450.00 | 36,850.00 | 34,163.38 | 480,570 |
| 2025-02-03 | 39,300.00 | 39,500.00 | 35,850.00 | 36,400.00 | 33,746.19 | 758,468 |
| 2025-01-31 | 45,050.00 | 45,300.00 | 40,100.00 | 40,100.00 | 37,176.43 | 1,012,635 |
| 2025-01-24 | 45,500.00 | 47,100.00 | 45,050.00 | 46,500.00 | 43,109.82 | 1,031,179 |
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.