Junjin Construction & Robot Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 32,800.00 | 35,500.00 | 32,400.00 | 35,400.00 | 35,400.00 | 28,878 |
| 2026-10-16 | 33,100.00 | 34,250.00 | 33,100.00 | 33,600.00 | 33,600.00 | 21,211 |
| 2026-10-15 | 33,500.00 | 34,350.00 | 32,200.00 | 32,800.00 | 32,800.00 | 49,690 |
| 2026-10-14 | 35,650.00 | 36,800.00 | 35,200.00 | 35,500.00 | 35,500.00 | 26,385 |
| 2026-10-13 | 35,150.00 | 35,900.00 | 33,000.00 | 35,450.00 | 35,450.00 | 39,769 |
| 2026-10-12 | 37,800.00 | 38,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 37,303 |
| 2026-10-08 | 38,950.00 | 38,950.00 | 37,500.00 | 37,800.00 | 37,800.00 | 28,683 |
| 2026-10-07 | 40,200.00 | 40,300.00 | 39,050.00 | 39,050.00 | 39,050.00 | 28,045 |
| 2026-10-06 | 40,200.00 | 40,350.00 | 39,750.00 | 39,900.00 | 39,900.00 | 33,185 |
| 2026-10-02 | 40,100.00 | 40,700.00 | 39,950.00 | 40,200.00 | 40,200.00 | 25,017 |
| 2026-10-01 | 40,000.00 | 40,550.00 | 39,850.00 | 40,550.00 | 40,550.00 | 22,745 |
| 2026-09-30 | 40,600.00 | 40,900.00 | 39,900.00 | 40,000.00 | 40,000.00 | 35,082 |
| 2026-09-29 | 40,550.00 | 40,750.00 | 39,500.00 | 40,700.00 | 40,700.00 | 39,561 |
| 2026-09-28 | 40,950.00 | 41,500.00 | 40,550.00 | 40,750.00 | 40,750.00 | 52,637 |
| 2026-09-23 | 42,600.00 | 42,600.00 | 41,550.00 | 42,300.00 | 42,300.00 | 57,277 |
| 2026-09-22 | 42,050.00 | 42,775.00 | 41,650.00 | 42,000.00 | 42,000.00 | 104,705 |
| 2026-09-21 | 41,900.00 | 41,900.00 | 40,800.00 | 40,950.00 | 40,950.00 | 39,661 |
| 2026-09-18 | 41,100.00 | 41,700.00 | 40,550.00 | 41,350.00 | 41,350.00 | 73,466 |
| 2026-09-17 | 40,050.00 | 41,400.00 | 39,950.00 | 40,950.00 | 40,950.00 | 87,564 |
| 2026-09-16 | 39,800.00 | 39,950.00 | 38,800.00 | 39,100.00 | 39,100.00 | 24,271 |
| 2026-09-15 | 40,000.00 | 40,650.00 | 39,350.00 | 39,750.00 | 39,750.00 | 35,857 |
| 2026-09-14 | 39,950.00 | 41,200.00 | 39,500.00 | 40,100.00 | 40,100.00 | 53,214 |
| 2026-09-11 | 40,450.00 | 41,350.00 | 40,200.00 | 41,100.00 | 41,100.00 | 49,010 |
| 2026-09-10 | 42,150.00 | 42,250.00 | 41,000.00 | 42,000.00 | 42,000.00 | 87,583 |
| 2026-09-09 | 42,500.00 | 44,650.00 | 41,750.00 | 43,100.00 | 43,100.00 | 330,230 |
| 2026-09-08 | 42,300.00 | 42,750.00 | 41,000.00 | 41,000.00 | 41,000.00 | 134,088 |
| 2026-09-07 | 41,150.00 | 42,100.00 | 40,200.00 | 41,500.00 | 41,500.00 | 157,706 |
| 2026-09-04 | 41,550.00 | 41,650.00 | 40,500.00 | 41,500.00 | 41,500.00 | 149,826 |
| 2026-09-03 | 38,750.00 | 44,400.00 | 38,150.00 | 41,750.00 | 41,750.00 | 963,752 |
| 2026-09-02 | 36,600.00 | 38,650.00 | 36,600.00 | 37,350.00 | 37,350.00 | 56,266 |
| 2026-09-01 | 39,250.00 | 39,250.00 | 37,650.00 | 38,400.00 | 38,400.00 | 67,215 |
| 2026-08-31 | 39,400.00 | 39,800.00 | 38,500.00 | 39,600.00 | 39,600.00 | 71,804 |
| 2026-08-28 | 42,350.00 | 43,150.00 | 40,300.00 | 41,350.00 | 41,350.00 | 216,270 |
| 2026-08-27 | 39,700.00 | 41,000.00 | 38,700.00 | 40,100.00 | 40,100.00 | 230,281 |
| 2026-08-26 | 39,900.00 | 43,800.00 | 38,600.00 | 42,050.00 | 42,050.00 | 1,195,390 |
| 2026-08-25 | 32,600.00 | 33,950.00 | 31,950.00 | 33,950.00 | 33,950.00 | 28,056 |
| 2026-08-24 | 32,150.00 | 33,200.00 | 32,150.00 | 33,050.00 | 33,050.00 | 19,019 |
| 2026-08-21 | 33,200.00 | 33,200.00 | 31,850.00 | 32,050.00 | 32,050.00 | 19,131 |
| 2026-08-20 | 33,150.00 | 34,100.00 | 33,150.00 | 33,500.00 | 33,500.00 | 14,715 |
| 2026-08-19 | 32,650.00 | 33,650.00 | 31,400.00 | 33,050.00 | 33,050.00 | 17,229 |
| 2026-08-18 | 35,850.00 | 35,850.00 | 33,350.00 | 33,800.00 | 33,800.00 | 29,545 |
| 2026-08-14 | 35,400.00 | 35,900.00 | 34,550.00 | 35,400.00 | 35,400.00 | 34,563 |
| 2026-08-13 | 35,100.00 | 35,300.00 | 34,600.00 | 34,800.00 | 34,800.00 | 31,735 |
| 2026-08-12 | 34,650.00 | 35,100.00 | 34,200.00 | 34,600.00 | 34,600.00 | 26,003 |
| 2026-08-11 | 34,100.00 | 35,200.00 | 33,750.00 | 34,400.00 | 34,400.00 | 26,845 |
| 2026-08-10 | 32,800.00 | 34,650.00 | 32,800.00 | 34,550.00 | 34,550.00 | 28,413 |
| 2026-08-07 | 33,500.00 | 34,000.00 | 32,350.00 | 32,900.00 | 32,900.00 | 30,827 |
| 2026-08-06 | 35,400.00 | 35,450.00 | 33,350.00 | 33,500.00 | 33,500.00 | 62,937 |
| 2026-08-05 | 34,400.00 | 35,000.00 | 33,400.00 | 34,700.00 | 34,700.00 | 50,721 |
| 2026-08-04 | 31,800.00 | 32,500.00 | 31,550.00 | 32,500.00 | 32,500.00 | 38,483 |
| 2026-08-03 | 31,700.00 | 32,550.00 | 30,650.00 | 31,650.00 | 30,961.00 | 51,344 |
| 2026-07-31 | 27,700.00 | 30,350.00 | 27,700.00 | 30,300.00 | 29,640.39 | 63,519 |
| 2026-07-30 | 25,600.00 | 28,150.00 | 25,600.00 | 26,600.00 | 26,020.94 | 54,371 |
| 2026-07-29 | 29,450.00 | 30,050.00 | 25,750.00 | 26,800.00 | 26,216.58 | 59,562 |
| 2026-07-28 | 30,850.00 | 31,400.00 | 28,900.00 | 29,250.00 | 28,613.25 | 37,753 |
| 2026-07-27 | 32,200.00 | 33,100.00 | 31,700.00 | 32,000.00 | 31,303.38 | 26,953 |
| 2026-07-24 | 32,700.00 | 33,050.00 | 31,350.00 | 31,500.00 | 30,814.27 | 26,420 |
| 2026-07-23 | 31,550.00 | 33,550.00 | 31,050.00 | 33,500.00 | 32,770.73 | 53,012 |
| 2026-07-22 | 31,400.00 | 32,450.00 | 31,100.00 | 31,150.00 | 30,471.88 | 48,263 |
| 2026-07-21 | 29,700.00 | 30,350.00 | 28,900.00 | 29,950.00 | 29,298.01 | 47,453 |
Page 1 of 2 · 61 trading daysOlder →
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.