Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 45,850.00 | 46,100.00 | 44,900.00 | 45,850.00 | 42,507.21 | 704,934 |
| 2025-01-22 | 43,800.00 | 47,300.00 | 43,200.00 | 45,850.00 | 42,507.21 | 3,167,279 |
| 2025-01-21 | 44,350.00 | 49,800.00 | 43,000.00 | 43,000.00 | 39,865.00 | 4,796,245 |
| 2025-01-20 | 44,050.00 | 45,650.00 | 43,400.00 | 44,350.00 | 41,116.57 | 1,209,323 |
| 2025-01-17 | 43,350.00 | 45,150.00 | 41,800.00 | 44,800.00 | 41,533.77 | 1,072,388 |
| 2025-01-16 | 43,250.00 | 44,450.00 | 42,500.00 | 43,900.00 | 40,699.38 | 1,293,956 |
| 2025-01-15 | 43,200.00 | 44,750.00 | 41,550.00 | 43,200.00 | 40,050.42 | 1,241,448 |
| 2025-01-14 | 44,000.00 | 44,500.00 | 42,800.00 | 43,200.00 | 40,050.42 | 1,232,156 |
| 2025-01-13 | 42,600.00 | 46,350.00 | 42,400.00 | 44,050.00 | 40,838.45 | 5,786,986 |
| 2025-01-10 | 35,250.00 | 43,150.00 | 34,200.00 | 42,600.00 | 39,494.16 | 6,777,452 |
| 2025-01-09 | 35,300.00 | 36,450.00 | 34,850.00 | 35,000.00 | 32,448.26 | 526,989 |
| 2025-01-08 | 36,700.00 | 36,850.00 | 34,750.00 | 34,900.00 | 32,355.55 | 978,821 |
| 2025-01-07 | 39,250.00 | 40,700.00 | 38,050.00 | 38,300.00 | 35,507.66 | 1,901,102 |
| 2025-01-06 | 37,000.00 | 39,200.00 | 36,450.00 | 38,650.00 | 35,832.14 | 1,648,715 |
| 2025-01-03 | 36,800.00 | 37,500.00 | 35,950.00 | 37,050.00 | 34,348.80 | 798,919 |
| 2025-01-02 | 35,400.00 | 38,450.00 | 35,200.00 | 37,450.00 | 34,719.63 | 2,144,140 |
| 2024-12-30 | 34,250.00 | 36,150.00 | 33,750.00 | 35,500.00 | 32,911.80 | 801,358 |
| 2024-12-27 | 35,950.00 | 36,400.00 | 34,050.00 | 35,000.00 | 32,448.26 | 694,050 |
| 2024-12-26 | 37,250.00 | 38,100.00 | 34,750.00 | 36,400.00 | 33,746.19 | 1,282,772 |
| 2024-12-24 | 38,100.00 | 38,800.00 | 36,100.00 | 38,000.00 | 35,229.53 | 2,291,098 |
| 2024-12-23 | 37,750.00 | 38,300.00 | 36,800.00 | 37,000.00 | 34,302.44 | 1,385,498 |
| 2024-12-20 | 35,950.00 | 41,400.00 | 34,650.00 | 38,150.00 | 35,368.60 | 8,042,944 |
| 2024-12-19 | 27,100.00 | 36,000.00 | 27,050.00 | 35,300.00 | 32,726.38 | 7,573,943 |
| 2024-12-18 | 25,600.00 | 28,450.00 | 25,100.00 | 27,700.00 | 25,680.48 | 1,320,891 |
| 2024-12-17 | 25,650.00 | 25,950.00 | 24,550.00 | 25,850.00 | 23,965.35 | 449,503 |
| 2024-12-16 | 25,100.00 | 25,350.00 | 24,100.00 | 25,250.00 | 23,409.10 | 345,773 |
| 2024-12-13 | 25,750.00 | 26,200.00 | 25,050.00 | 25,100.00 | 23,270.03 | 552,614 |
| 2024-12-12 | 25,200.00 | 25,650.00 | 24,100.00 | 25,250.00 | 23,409.10 | 408,325 |
| 2024-12-11 | 25,100.00 | 25,500.00 | 24,500.00 | 25,300.00 | 23,455.45 | 474,715 |
| 2024-12-10 | 24,500.00 | 25,300.00 | 23,600.00 | 24,800.00 | 22,991.91 | 1,081,527 |
| 2024-12-09 | 22,750.00 | 24,000.00 | 22,100.00 | 23,200.00 | 21,508.56 | 483,248 |
| 2024-12-06 | 24,850.00 | 25,000.00 | 22,000.00 | 23,150.00 | 21,462.20 | 646,645 |
| 2024-12-05 | 24,500.00 | 26,200.00 | 23,400.00 | 25,000.00 | 23,177.33 | 786,264 |
| 2024-12-04 | 24,050.00 | 25,000.00 | 23,400.00 | 24,500.00 | 22,713.78 | 478,953 |
| 2024-12-03 | 24,650.00 | 25,700.00 | 24,300.00 | 25,200.00 | 23,362.74 | 555,190 |
| 2024-12-02 | 26,350.00 | 26,950.00 | 24,400.00 | 24,650.00 | 22,852.84 | 676,914 |
| 2024-11-29 | 29,000.00 | 29,300.00 | 26,500.00 | 26,550.00 | 24,614.32 | 751,936 |
| 2024-11-28 | 31,550.00 | 31,600.00 | 29,000.00 | 29,700.00 | 27,534.66 | 638,177 |
| 2024-11-27 | 30,800.00 | 32,300.00 | 29,950.00 | 30,950.00 | 28,693.53 | 895,385 |
| 2024-11-26 | 30,650.00 | 31,500.00 | 28,650.00 | 31,300.00 | 29,018.01 | 1,240,527 |
| 2024-11-25 | 27,950.00 | 30,400.00 | 27,500.00 | 30,300.00 | 28,090.92 | 1,092,159 |
| 2024-11-22 | 29,000.00 | 29,450.00 | 27,000.00 | 27,500.00 | 25,495.06 | 865,898 |
| 2024-11-21 | 30,650.00 | 32,300.00 | 29,200.00 | 29,550.00 | 27,395.60 | 1,816,935 |
| 2024-11-20 | 28,800.00 | 32,700.00 | 28,200.00 | 30,000.00 | 27,812.79 | 2,211,984 |
| 2024-11-19 | 29,600.00 | 30,550.00 | 27,750.00 | 30,000.00 | 27,812.79 | 1,435,020 |
| 2024-11-18 | 30,000.00 | 31,650.00 | 29,900.00 | 30,200.00 | 27,998.21 | 1,120,673 |
| 2024-11-15 | 26,450.00 | 31,850.00 | 24,800.00 | 31,000.00 | 28,739.88 | 5,639,555 |
| 2024-11-14 | 24,300.00 | 27,100.00 | 23,700.00 | 26,850.00 | 24,892.45 | 1,650,057 |
| 2024-11-13 | 25,000.00 | 26,500.00 | 24,150.00 | 24,600.00 | 22,806.49 | 1,144,465 |
| 2024-11-12 | 25,750.00 | 26,400.00 | 24,750.00 | 25,050.00 | 23,223.68 | 931,430 |
| 2024-11-11 | 26,750.00 | 27,600.00 | 25,350.00 | 26,250.00 | 24,336.19 | 1,075,866 |
| 2024-11-08 | 27,150.00 | 29,500.00 | 26,300.00 | 26,850.00 | 24,892.45 | 3,505,987 |
| 2024-11-07 | 24,600.00 | 27,050.00 | 24,200.00 | 26,400.00 | 24,475.26 | 2,742,216 |
| 2024-11-06 | 21,500.00 | 26,650.00 | 21,000.00 | 25,750.00 | 23,872.64 | 5,558,129 |
| 2024-11-05 | 21,200.00 | 22,550.00 | 20,600.00 | 21,950.00 | 20,349.69 | 961,777 |
| 2024-11-04 | 22,100.00 | 22,500.00 | 19,480.00 | 21,050.00 | 19,515.31 | 1,644,287 |
| 2024-11-01 | 23,550.00 | 23,950.00 | 22,300.00 | 22,600.00 | 20,952.30 | 697,381 |
| 2024-10-31 | 25,050.00 | 25,600.00 | 23,500.00 | 24,000.00 | 22,250.23 | 1,226,946 |
| 2024-10-30 | 23,550.00 | 28,350.00 | 23,350.00 | 24,850.00 | 23,038.26 | 4,897,556 |
| 2024-10-29 | 23,400.00 | 24,850.00 | 22,700.00 | 23,350.00 | 21,647.62 | 1,236,605 |
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.