JUSUNG ENGINEERING Co., Ltd. - 036930.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29,500	29,250	29,250	29,500	28,950	159,918
December 04, 2025	30,200	29,500	29,500	30,250	29,300	239,264
December 03, 2025	30,850	30,600	30,600	30,850	30,150	236,260
December 02, 2025	30,000	30,350	30,350	30,550	29,500	394,568
December 01, 2025	28,100	29,350	29,350	29,900	28,000	733,758
November 28, 2025	27,350	27,350	27,350	27,550	27,050	136,847
November 27, 2025	27,100	27,100	27,100	27,400	26,750	155,759
November 26, 2025	26,700	26,750	26,750	26,800	26,350	172,377
November 25, 2025	27,100	26,450	26,450	27,500	26,350	213,852
November 24, 2025	27,200	26,550	26,550	27,200	26,500	139,526
November 21, 2025	26,750	26,700	26,700	27,400	26,600	254,359
November 20, 2025	28,750	28,300	28,300	28,800	28,000	216,999
November 19, 2025	28,850	28,100	28,100	29,000	27,800	264,688
November 18, 2025	29,950	29,100	29,100	29,950	29,000	210,948
November 17, 2025	30,100	29,900	29,900	30,200	29,550	148,524
November 14, 2025	29,700	29,300	29,300	29,750	29,200	295,588
November 13, 2025	30,150	30,400	30,400	30,750	30,100	239,607
November 12, 2025	30,250	30,450	30,450	30,600	29,700	231,155
November 11, 2025	30,450	30,200	30,200	31,100	29,800	317,880
November 10, 2025	29,500	30,000	30,000	30,200	29,100	269,573
November 07, 2025	30,100	29,250	29,250	30,450	28,750	459,034
November 06, 2025	31,200	30,850	30,850	31,650	30,150	453,133
November 05, 2025	31,100	30,400	30,400	31,200	29,350	595,451
November 04, 2025	31,500	31,850	31,850	32,550	31,350	758,677
November 03, 2025	30,850	31,250	31,250	31,400	30,450	398,252
October 31, 2025	31,050	30,700	30,700	31,150	30,500	257,984
October 30, 2025	31,700	31,000	31,000	31,750	30,550	345,539
October 29, 2025	30,700	32,000	32,000	32,300	30,550	857,811
October 28, 2025	30,800	30,400	30,400	30,800	30,250	308,672
October 27, 2025	31,500	31,200	31,200	31,550	30,800	245,397
October 24, 2025	30,750	31,000	31,000	31,200	30,400	305,448
October 23, 2025	30,300	30,200	30,200	30,600	29,950	233,305
October 22, 2025	30,650	30,650	30,650	30,700	29,800	324,469
October 21, 2025	31,700	30,800	30,800	31,850	30,600	390,304
October 20, 2025	31,400	31,450	31,450	31,950	31,050	429,198
October 17, 2025	31,350	31,000	31,000	32,150	31,000	364,341
October 16, 2025	31,500	31,850	31,850	32,050	31,250	361,479
October 15, 2025	31,100	31,800	31,800	31,900	30,700	387,401
October 14, 2025	33,100	30,800	30,800	33,150	30,500	889,819
October 13, 2025	31,300	32,250	32,250	32,400	31,100	661,158
October 10, 2025	32,050	32,550	32,550	32,550	31,600	885,386
October 02, 2025	32,150	31,050	31,050	32,300	30,700	1.72M
October 01, 2025	31,050	31,250	31,250	31,500	30,900	328,442
September 30, 2025	31,350	30,900	30,900	31,700	30,700	198,534
September 29, 2025	30,700	31,300	31,300	31,450	30,550	231,606
September 26, 2025	31,650	30,700	30,700	31,650	30,450	415,739
September 25, 2025	32,150	32,100	32,100	33,000	31,650	517,471
September 24, 2025	31,400	32,500	32,500	32,550	30,950	663,634
September 23, 2025	33,000	32,000	32,000	33,050	31,600	563,661
September 22, 2025	32,300	32,350	32,350	32,550	32,050	567,590
September 19, 2025	32,600	32,400	32,400	32,650	31,300	1.46M
September 18, 2025	30,200	30,950	30,950	31,350	29,950	833,879
September 17, 2025	29,950	29,900	29,900	30,100	29,550	281,753
September 16, 2025	30,100	30,250	30,250	30,300	29,550	447,696
September 15, 2025	29,400	29,750	29,750	30,150	29,050	587,702
September 12, 2025	28,900	28,650	28,650	29,400	28,450	597,426
September 11, 2025	28,800	28,750	28,750	28,850	27,900	517,893
September 10, 2025	28,350	28,300	28,300	28,450	28,100	302,210
September 09, 2025	28,150	28,050	28,050	28,200	27,800	273,881
September 08, 2025	27,650	27,800	27,800	27,850	27,450	150,185

JUSUNG ENGINEERING Co., Ltd. (036930.KQ) KOE