JUSUNG ENGINEERING Co.,Ltd. (KOSDAQ:036930)
South Korea
· Delayed Price · Currency is KRW 29,250
-250 (-0.85%)
At close: Dec 5, 2025
JUSUNG ENGINEERING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,500.00 | 29,500.00 | 28,950.00 | 29,250.00 | 29,250.00 | -0.85% | 164,784 |
| Dec 4, 2025 | 30,200.00 | 30,250.00 | 29,300.00 | 29,500.00 | 29,500.00 | -3.59% | 239,264 |
| Dec 3, 2025 | 30,850.00 | 30,850.00 | 30,150.00 | 30,600.00 | 30,600.00 | 0.82% | 228,147 |
| Dec 2, 2025 | 30,000.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,350.00 | 3.41% | 384,128 |
| Dec 1, 2025 | 28,100.00 | 29,900.00 | 28,000.00 | 29,350.00 | 29,350.00 | 7.31% | 733,747 |
| Nov 28, 2025 | 27,350.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,350.00 | 0.92% | 136,847 |
| Nov 27, 2025 | 27,100.00 | 27,400.00 | 26,750.00 | 27,100.00 | 27,100.00 | 1.31% | 150,991 |
| Nov 26, 2025 | 26,700.00 | 26,800.00 | 26,350.00 | 26,750.00 | 26,750.00 | 1.13% | 172,377 |
| Nov 25, 2025 | 27,100.00 | 27,500.00 | 26,350.00 | 26,450.00 | 26,450.00 | -0.38% | 208,935 |
| Nov 24, 2025 | 27,200.00 | 27,200.00 | 26,500.00 | 26,550.00 | 26,550.00 | -0.56% | 139,526 |
| Nov 21, 2025 | 26,750.00 | 27,400.00 | 26,600.00 | 26,700.00 | 26,700.00 | -5.65% | 254,343 |
| Nov 20, 2025 | 28,750.00 | 28,800.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.71% | 216,999 |
| Nov 19, 2025 | 28,850.00 | 29,000.00 | 27,800.00 | 28,100.00 | 28,100.00 | -3.44% | 257,741 |
| Nov 18, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,100.00 | 29,100.00 | -2.68% | 201,715 |
| Nov 17, 2025 | 30,100.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 2.05% | 142,501 |
| Nov 14, 2025 | 29,700.00 | 29,750.00 | 29,200.00 | 29,300.00 | 29,300.00 | -3.62% | 295,588 |
| Nov 13, 2025 | 30,150.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,400.00 | -0.16% | 203,547 |
| Nov 12, 2025 | 30,250.00 | 30,600.00 | 29,700.00 | 30,450.00 | 30,450.00 | 0.83% | 243,383 |
| Nov 11, 2025 | 30,450.00 | 31,100.00 | 29,800.00 | 30,200.00 | 30,200.00 | 0.67% | 312,958 |
| Nov 10, 2025 | 29,500.00 | 30,200.00 | 29,100.00 | 30,000.00 | 30,000.00 | 2.56% | 269,573 |
| Nov 7, 2025 | 30,100.00 | 30,450.00 | 28,750.00 | 29,250.00 | 29,250.00 | -5.19% | 446,875 |
| Nov 6, 2025 | 31,200.00 | 31,650.00 | 30,150.00 | 30,850.00 | 30,850.00 | 1.48% | 445,891 |
| Nov 5, 2025 | 31,100.00 | 31,200.00 | 29,350.00 | 30,400.00 | 30,400.00 | -4.55% | 585,541 |
| Nov 4, 2025 | 31,500.00 | 32,550.00 | 31,350.00 | 31,850.00 | 31,850.00 | 1.92% | 742,754 |
| Nov 3, 2025 | 30,850.00 | 31,400.00 | 30,450.00 | 31,250.00 | 31,250.00 | 1.79% | 389,666 |
| Oct 31, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.97% | 243,746 |
| Oct 30, 2025 | 31,700.00 | 31,750.00 | 30,550.00 | 31,000.00 | 31,000.00 | -3.13% | 332,709 |
| Oct 29, 2025 | 30,700.00 | 32,300.00 | 30,550.00 | 32,000.00 | 32,000.00 | 5.26% | 844,958 |
| Oct 28, 2025 | 30,800.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,400.00 | -2.56% | 302,903 |
| Oct 27, 2025 | 31,500.00 | 31,550.00 | 30,800.00 | 31,200.00 | 31,200.00 | 0.65% | 245,397 |
| Oct 24, 2025 | 30,750.00 | 31,200.00 | 30,400.00 | 31,000.00 | 31,000.00 | 2.65% | 298,890 |
| Oct 23, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,200.00 | -1.47% | 226,648 |
| Oct 22, 2025 | 30,650.00 | 30,700.00 | 29,800.00 | 30,650.00 | 30,650.00 | -0.49% | 315,259 |
| Oct 21, 2025 | 31,700.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,800.00 | -2.07% | 390,304 |
| Oct 20, 2025 | 31,400.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 1.45% | 429,198 |
| Oct 17, 2025 | 31,350.00 | 32,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.67% | 374,662 |
| Oct 16, 2025 | 31,500.00 | 32,050.00 | 31,250.00 | 31,850.00 | 31,850.00 | 0.16% | 353,884 |
| Oct 15, 2025 | 31,100.00 | 31,900.00 | 30,700.00 | 31,800.00 | 31,800.00 | 3.25% | 406,222 |
| Oct 14, 2025 | 33,100.00 | 33,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | -4.50% | 870,299 |
| Oct 13, 2025 | 31,300.00 | 32,400.00 | 31,100.00 | 32,250.00 | 32,250.00 | -0.92% | 661,158 |
| Oct 10, 2025 | 32,050.00 | 32,550.00 | 31,600.00 | 32,550.00 | 32,550.00 | 4.83% | 828,942 |
| Oct 2, 2025 | 32,150.00 | 32,300.00 | 30,700.00 | 31,050.00 | 31,050.00 | -0.64% | 1,676,257 |
| Oct 1, 2025 | 31,050.00 | 31,500.00 | 30,900.00 | 31,250.00 | 31,250.00 | 1.13% | 314,438 |
| Sep 30, 2025 | 31,350.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -1.28% | 198,534 |
| Sep 29, 2025 | 30,700.00 | 31,450.00 | 30,550.00 | 31,300.00 | 31,300.00 | 1.95% | 231,606 |
| Sep 26, 2025 | 31,650.00 | 31,650.00 | 30,450.00 | 30,700.00 | 30,700.00 | -4.36% | 429,633 |
| Sep 25, 2025 | 32,150.00 | 33,000.00 | 31,650.00 | 32,100.00 | 32,100.00 | -1.23% | 517,471 |
| Sep 24, 2025 | 31,400.00 | 32,550.00 | 30,950.00 | 32,500.00 | 32,500.00 | 1.56% | 647,026 |
| Sep 23, 2025 | 33,000.00 | 33,050.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.08% | 563,661 |
| Sep 22, 2025 | 32,300.00 | 32,550.00 | 32,050.00 | 32,350.00 | 32,350.00 | -0.15% | 567,590 |