Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22,750.00 | 24,400.00 | 22,050.00 | 23,000.00 | 21,323.14 | 1,730,836 |
| 2024-10-25 | 21,600.00 | 23,500.00 | 21,450.00 | 23,000.00 | 21,323.14 | 2,827,349 |
| 2024-10-24 | 18,880.00 | 22,700.00 | 18,720.00 | 21,850.00 | 20,256.98 | 7,017,217 |
| 2024-10-23 | 17,500.00 | 18,830.00 | 17,400.00 | 18,210.00 | 16,882.36 | 913,085 |
| 2024-10-22 | 17,000.00 | 18,540.00 | 16,530.00 | 17,600.00 | 16,316.84 | 1,181,031 |
| 2024-10-21 | 17,350.00 | 17,360.00 | 16,530.00 | 16,930.00 | 15,695.68 | 190,498 |
| 2024-10-18 | 17,430.00 | 17,880.00 | 16,980.00 | 17,230.00 | 15,973.81 | 405,308 |
| 2024-10-17 | 16,480.00 | 17,620.00 | 16,400.00 | 17,420.00 | 16,149.96 | 638,557 |
| 2024-10-16 | 16,500.00 | 16,570.00 | 16,110.00 | 16,300.00 | 15,111.62 | 96,060 |
| 2024-10-15 | 16,800.00 | 16,800.00 | 16,300.00 | 16,710.00 | 15,491.72 | 156,271 |
| 2024-10-14 | 16,320.00 | 16,850.00 | 16,310.00 | 16,590.00 | 15,380.47 | 210,900 |
| 2024-10-11 | 16,740.00 | 17,000.00 | 16,120.00 | 16,130.00 | 14,954.01 | 261,106 |
| 2024-10-10 | 17,010.00 | 17,040.00 | 16,330.00 | 16,530.00 | 15,324.85 | 293,677 |
| 2024-10-08 | 15,800.00 | 17,160.00 | 15,540.00 | 16,530.00 | 15,324.85 | 849,265 |
| 2024-10-07 | 15,980.00 | 16,140.00 | 15,450.00 | 15,700.00 | 14,555.36 | 270,849 |
| 2024-10-04 | 14,650.00 | 15,290.00 | 14,650.00 | 15,170.00 | 14,064.00 | 135,104 |
| 2024-10-02 | 15,030.00 | 15,180.00 | 14,500.00 | 14,600.00 | 13,535.56 | 141,873 |
| 2024-09-30 | 15,770.00 | 15,810.00 | 15,310.00 | 15,310.00 | 14,193.79 | 106,228 |
| 2024-09-27 | 16,040.00 | 16,140.00 | 15,770.00 | 15,810.00 | 14,657.34 | 108,979 |
| 2024-09-26 | 15,860.00 | 16,120.00 | 15,810.00 | 16,030.00 | 14,861.30 | 85,365 |
| 2024-09-25 | 16,220.00 | 16,250.00 | 15,720.00 | 15,800.00 | 14,648.07 | 133,587 |
| 2024-09-24 | 16,230.00 | 16,470.00 | 16,040.00 | 16,120.00 | 14,944.74 | 112,599 |
| 2024-09-23 | 16,540.00 | 16,950.00 | 16,210.00 | 16,220.00 | 15,037.45 | 329,250 |
| 2024-09-20 | 16,070.00 | 16,310.00 | 15,830.00 | 16,170.00 | 14,991.09 | 225,407 |
| 2024-09-19 | 16,020.00 | 16,230.00 | 15,310.00 | 15,710.00 | 14,564.63 | 270,834 |
| 2024-09-13 | 17,150.00 | 17,240.00 | 16,010.00 | 16,010.00 | 14,842.76 | 533,763 |
| 2024-09-12 | 15,220.00 | 18,380.00 | 15,220.00 | 17,050.00 | 15,806.94 | 3,026,572 |
| 2024-09-11 | 16,030.00 | 16,340.00 | 15,030.00 | 15,090.00 | 13,989.83 | 315,087 |
| 2024-09-10 | 16,790.00 | 16,800.00 | 16,010.00 | 16,030.00 | 14,861.30 | 284,286 |
| 2024-09-09 | 16,300.00 | 16,820.00 | 15,920.00 | 16,600.00 | 15,389.74 | 234,441 |
| 2024-09-06 | 18,250.00 | 18,260.00 | 16,610.00 | 16,630.00 | 15,417.56 | 366,580 |
| 2024-09-05 | 18,130.00 | 18,650.00 | 17,680.00 | 17,790.00 | 16,492.98 | 351,067 |
| 2024-09-04 | 18,030.00 | 18,330.00 | 17,640.00 | 17,650.00 | 16,363.19 | 300,417 |
| 2024-09-03 | 18,700.00 | 19,270.00 | 18,520.00 | 18,730.00 | 17,364.45 | 470,470 |
| 2024-09-02 | 18,580.00 | 19,690.00 | 18,210.00 | 18,830.00 | 17,457.16 | 995,806 |
| 2024-08-30 | 19,090.00 | 19,090.00 | 18,050.00 | 18,200.00 | 16,873.09 | 569,166 |
| 2024-08-29 | 19,360.00 | 19,700.00 | 18,720.00 | 18,850.00 | 17,475.70 | 501,211 |
| 2024-08-28 | 19,750.00 | 20,650.00 | 19,190.00 | 19,270.00 | 17,865.08 | 1,127,450 |
| 2024-08-27 | 19,800.00 | 20,000.00 | 19,500.00 | 19,500.00 | 18,078.31 | 552,161 |
| 2024-08-26 | 20,200.00 | 21,250.00 | 19,950.00 | 20,050.00 | 18,588.21 | 1,009,756 |
| 2024-08-23 | 20,250.00 | 20,800.00 | 19,800.00 | 19,980.00 | 18,523.32 | 839,753 |
| 2024-08-22 | 21,550.00 | 22,700.00 | 20,600.00 | 20,700.00 | 19,190.83 | 1,984,426 |
| 2024-08-21 | 20,450.00 | 23,500.00 | 19,780.00 | 22,050.00 | 20,442.40 | 6,835,891 |
| 2024-08-20 | 19,820.00 | 23,550.00 | 19,370.00 | 20,800.00 | 19,283.53 | 5,692,382 |
| 2024-08-19 | 27,500.00 | 28,900.00 | 19,560.00 | 20,550.00 | 19,051.76 | 18,887,580 |
← NewerPage 9 of 9 · 525 trading days
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.