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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27,950	27,600	27,600	28,200	27,400	167,818
August 14, 2025	28,500	28,450	28,450	28,600	28,100	145,062
August 13, 2025	28,200	28,400	28,400	28,550	28,000	186,393
August 12, 2025	28,150	27,950	27,950	28,450	27,950	169,212
August 11, 2025	28,200	28,300	28,300	28,450	27,850	110,686
August 08, 2025	27,900	27,950	27,950	28,400	27,600	269,248
August 07, 2025	27,850	27,450	27,450	27,850	27,200	128,160
August 06, 2025	26,850	27,650	27,650	27,800	26,800	264,099
August 05, 2025	27,250	27,100	27,100	27,400	26,900	204,148
August 04, 2025	26,200	27,050	27,050	27,150	26,050	191,812
August 01, 2025	27,550	26,350	26,350	27,600	26,100	257,359
July 31, 2025	28,700	27,250	27,250	28,750	27,200	782,176
July 30, 2025	29,150	29,550	29,550	29,950	29,100	287,543
July 29, 2025	29,600	29,150	29,150	29,750	29,000	198,980
July 28, 2025	29,100	29,750	29,750	29,750	29,000	233,748
July 25, 2025	29,050	28,900	28,900	29,250	28,900	102,504
July 24, 2025	29,750	29,150	29,150	30,000	29,100	182,521
July 23, 2025	29,700	29,500	29,500	29,750	28,950	231,982
July 22, 2025	30,400	29,800	29,800	30,450	29,750	212,676
July 21, 2025	30,200	30,250	30,250	30,300	30,100	126,455
July 18, 2025	30,500	30,150	30,150	30,550	30,050	189,326
July 17, 2025	30,450	30,350	30,350	30,450	29,900	276,978
July 16, 2025	30,850	30,400	30,400	30,900	30,350	223,001
July 15, 2025	30,100	30,400	30,400	30,400	30,050	192,079
July 14, 2025	30,150	30,200	30,200	30,300	29,950	202,855
July 11, 2025	30,400	30,100	30,100	30,900	30,100	471,807
July 10, 2025	30,400	30,250	30,250	30,500	30,100	210,979
July 09, 2025	30,750	30,100	30,100	30,750	30,000	305,823
July 08, 2025	30,150	30,650	30,650	30,750	30,100	185,065
July 07, 2025	30,400	30,200	30,200	30,700	30,150	240,215
July 04, 2025	31,900	30,550	30,550	31,950	30,500	359,309
July 03, 2025	31,150	31,550	31,550	31,600	30,950	367,589
July 02, 2025	30,800	30,850	30,850	31,200	30,200	312,888
July 01, 2025	31,000	30,700	30,700	31,250	30,650	430,867
June 30, 2025	31,850	31,050	31,050	32,050	30,900	370,686
June 27, 2025	32,850	31,800	31,800	32,850	31,650	344,822
June 26, 2025	32,700	32,700	32,700	33,450	32,350	905,847
June 25, 2025	32,450	32,100	32,100	32,500	31,650	416,747
June 24, 2025	30,850	31,550	31,550	31,750	30,750	551,292
June 23, 2025	30,600	30,250	30,250	30,800	29,550	626,015
June 20, 2025	31,900	31,500	31,500	32,150	31,300	520,390
June 19, 2025	32,150	31,650	31,650	32,200	31,400	262,929
June 18, 2025	31,500	31,750	31,750	32,000	31,350	336,155
June 17, 2025	31,600	31,800	31,800	32,500	31,100	621,019
June 16, 2025	30,600	31,200	31,200	31,400	30,300	285,405
June 13, 2025	32,400	31,050	31,050	32,500	30,900	530,058
June 12, 2025	32,050	32,000	32,000	32,650	31,850	559,998
June 11, 2025	31,200	32,250	32,250	32,600	31,200	786,556
June 10, 2025	32,850	30,950	30,950	32,900	30,800	1.11M
June 09, 2025	33,050	32,550	32,550	33,300	32,150	499,447
June 05, 2025	32,050	32,600	32,600	33,700	31,700	932,225
June 04, 2025	32,100	31,600	31,600	32,600	31,450	415,743
June 02, 2025	31,500	31,400	31,350	32,000	31,250	176,359
May 30, 2025	31,900	31,400	31,400	32,300	31,350	368,762
May 29, 2025	32,800	32,200	32,200	32,900	31,900	312,847
May 28, 2025	32,000	32,000	32,000	32,750	31,800	370,206
May 27, 2025	31,800	31,450	31,450	31,800	30,950	217,890
May 26, 2025	30,850	31,600	31,600	32,300	30,800	454,575
May 23, 2025	31,850	31,150	31,150	32,150	31,000	401,993
May 22, 2025	32,600	31,800	31,800	32,700	31,500	409,605

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