Junjin Construction and Robot Co.,Ltd. (KRX:079900)
South Korea
· Delayed Price · Currency is KRW 46,050
-300 (-0.65%)
At close: Dec 5, 2025
KRX:079900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,600.00 | 46,600.00 | 45,650.00 | 46,050.00 | 46,050.00 | -0.65% | 32,919 |
| Dec 4, 2025 | 46,750.00 | 47,250.00 | 46,200.00 | 46,350.00 | 46,350.00 | -1.90% | 72,553 |
| Dec 3, 2025 | 48,150.00 | 48,150.00 | 47,150.00 | 47,250.00 | 47,250.00 | -2.07% | 51,404 |
| Dec 2, 2025 | 47,950.00 | 48,500.00 | 47,150.00 | 48,250.00 | 48,250.00 | 0.73% | 77,182 |
| Dec 1, 2025 | 48,400.00 | 48,450.00 | 47,400.00 | 47,900.00 | 47,900.00 | 0.52% | 65,592 |
| Nov 28, 2025 | 47,600.00 | 48,300.00 | 47,200.00 | 47,650.00 | 47,650.00 | 0.21% | 61,778 |
| Nov 27, 2025 | 47,550.00 | 47,900.00 | 46,900.00 | 47,550.00 | 47,550.00 | -2.66% | 89,209 |
| Nov 26, 2025 | 49,250.00 | 49,550.00 | 48,050.00 | 48,850.00 | 48,850.00 | 3.06% | 115,401 |
| Nov 25, 2025 | 49,100.00 | 49,150.00 | 46,100.00 | 47,400.00 | 47,400.00 | -3.36% | 168,192 |
| Nov 24, 2025 | 49,950.00 | 52,300.00 | 48,100.00 | 49,050.00 | 49,050.00 | 1.98% | 465,999 |
| Nov 21, 2025 | 47,500.00 | 48,350.00 | 45,550.00 | 48,100.00 | 48,100.00 | 8.46% | 263,531 |
| Nov 20, 2025 | 44,000.00 | 45,350.00 | 43,300.00 | 44,350.00 | 44,350.00 | 6.61% | 54,574 |
| Nov 19, 2025 | 41,400.00 | 42,200.00 | 40,200.00 | 41,600.00 | 41,600.00 | - | 31,834 |
| Nov 18, 2025 | 42,000.00 | 43,900.00 | 41,200.00 | 41,600.00 | 41,600.00 | -2.92% | 28,311 |
| Nov 17, 2025 | 43,800.00 | 44,150.00 | 42,400.00 | 42,850.00 | 42,850.00 | -2.17% | 29,760 |
| Nov 14, 2025 | 43,500.00 | 44,225.00 | 43,150.00 | 43,800.00 | 43,800.00 | -1.68% | 23,879 |
| Nov 13, 2025 | 43,800.00 | 45,100.00 | 43,600.00 | 44,550.00 | 44,550.00 | 2.65% | 37,625 |
| Nov 12, 2025 | 42,500.00 | 43,650.00 | 42,400.00 | 43,400.00 | 43,400.00 | 3.58% | 22,668 |
| Nov 11, 2025 | 42,750.00 | 43,350.00 | 41,550.00 | 41,900.00 | 41,900.00 | -1.87% | 23,604 |
| Nov 10, 2025 | 42,450.00 | 42,950.00 | 41,900.00 | 42,700.00 | 42,700.00 | 0.83% | 14,456 |
| Nov 7, 2025 | 42,500.00 | 43,300.00 | 41,350.00 | 42,350.00 | 42,350.00 | -3.20% | 32,864 |
| Nov 6, 2025 | 44,850.00 | 45,400.00 | 43,400.00 | 43,750.00 | 43,750.00 | -1.57% | 24,453 |
| Nov 5, 2025 | 45,650.00 | 46,050.00 | 43,700.00 | 44,450.00 | 44,450.00 | -3.58% | 51,077 |
| Nov 4, 2025 | 46,800.00 | 46,850.00 | 45,950.00 | 46,100.00 | 46,100.00 | -2.43% | 53,408 |
| Nov 3, 2025 | 46,750.00 | 47,900.00 | 46,500.00 | 47,250.00 | 47,250.00 | 0.75% | 50,428 |
| Oct 31, 2025 | 47,000.00 | 47,150.00 | 46,350.00 | 46,900.00 | 46,900.00 | 1.41% | 26,207 |
| Oct 30, 2025 | 47,400.00 | 47,600.00 | 46,250.00 | 46,250.00 | 46,250.00 | -2.73% | 47,363 |
| Oct 29, 2025 | 47,950.00 | 48,250.00 | 47,200.00 | 47,550.00 | 47,550.00 | -0.11% | 49,578 |
| Oct 28, 2025 | 48,400.00 | 48,400.00 | 47,500.00 | 47,600.00 | 47,600.00 | -1.35% | 37,444 |
| Oct 27, 2025 | 48,600.00 | 48,700.00 | 47,950.00 | 48,250.00 | 48,250.00 | -0.21% | 49,973 |
| Oct 24, 2025 | 48,200.00 | 48,700.00 | 47,550.00 | 48,350.00 | 48,350.00 | 0.52% | 59,787 |
| Oct 23, 2025 | 47,100.00 | 49,000.00 | 46,600.00 | 48,100.00 | 48,100.00 | 0.63% | 74,654 |
| Oct 22, 2025 | 47,600.00 | 47,900.00 | 47,000.00 | 47,800.00 | 47,800.00 | -2.25% | 59,539 |
| Oct 21, 2025 | 49,850.00 | 50,200.00 | 48,400.00 | 48,900.00 | 48,900.00 | -1.21% | 96,316 |
| Oct 20, 2025 | 50,600.00 | 50,600.00 | 49,150.00 | 49,500.00 | 49,500.00 | -4.62% | 139,385 |
| Oct 17, 2025 | 53,400.00 | 53,500.00 | 50,500.00 | 51,900.00 | 51,900.00 | 10.31% | 383,888 |
| Oct 16, 2025 | 48,100.00 | 48,200.00 | 46,850.00 | 47,050.00 | 47,050.00 | 0.21% | 42,788 |
| Oct 15, 2025 | 45,350.00 | 47,000.00 | 45,350.00 | 46,950.00 | 46,950.00 | 3.64% | 34,776 |
| Oct 14, 2025 | 46,900.00 | 47,450.00 | 44,800.00 | 45,300.00 | 45,300.00 | -2.69% | 43,786 |
| Oct 13, 2025 | 45,600.00 | 46,800.00 | 45,100.00 | 46,550.00 | 46,550.00 | -0.53% | 38,849 |
| Oct 10, 2025 | 45,750.00 | 46,850.00 | 45,500.00 | 46,800.00 | 46,800.00 | 4.23% | 45,233 |
| Oct 2, 2025 | 45,000.00 | 45,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | -0.22% | 26,959 |
| Oct 1, 2025 | 45,600.00 | 45,650.00 | 44,950.00 | 45,000.00 | 45,000.00 | -0.77% | 17,301 |
| Sep 30, 2025 | 45,400.00 | 45,700.00 | 45,000.00 | 45,350.00 | 45,350.00 | 0.55% | 18,243 |
| Sep 29, 2025 | 45,000.00 | 45,400.00 | 44,350.00 | 45,100.00 | 45,100.00 | 0.22% | 18,193 |
| Sep 26, 2025 | 46,250.00 | 46,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | -2.70% | 33,989 |
| Sep 25, 2025 | 46,650.00 | 46,900.00 | 46,250.00 | 46,250.00 | 46,250.00 | -0.96% | 19,561 |
| Sep 24, 2025 | 47,450.00 | 47,450.00 | 46,450.00 | 46,700.00 | 46,700.00 | -1.68% | 29,234 |
| Sep 23, 2025 | 48,050.00 | 48,050.00 | 47,350.00 | 47,500.00 | 47,500.00 | -0.73% | 35,368 |
| Sep 22, 2025 | 49,000.00 | 49,050.00 | 47,750.00 | 47,850.00 | 47,850.00 | -0.73% | 47,765 |