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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55,000	55,800	55,800	56,500	53,000	1.34M
February 19, 2026	52,200	55,000	55,000	57,400	49,450	2.83M
February 13, 2026	49,400	51,000	51,000	52,400	49,000	1.66M
February 12, 2026	50,000	49,500	49,500	52,800	49,100	1.78M
February 11, 2026	49,800	48,900	48,900	50,200	48,550	652,289
February 10, 2026	51,100	49,150	49,150	51,400	48,500	1.2M
February 09, 2026	50,700	51,900	51,900	52,000	48,600	1.42M
February 06, 2026	44,200	47,050	47,050	47,300	43,250	1.69M
February 05, 2026	46,650	44,150	44,150	48,400	43,350	1.75M
February 04, 2026	46,300	48,000	48,000	48,700	45,050	1.54M
February 03, 2026	43,700	44,900	44,900	45,150	42,900	1.43M
February 02, 2026	42,600	40,850	40,850	43,250	40,000	1.57M
January 30, 2026	38,550	41,350	41,350	43,950	38,300	2.33M
January 29, 2026	39,700	38,800	38,800	40,100	36,200	1.86M
January 28, 2026	37,450	38,350	38,350	38,450	36,300	1.73M
January 27, 2026	33,050	36,550	36,550	37,300	32,900	2.8M
January 26, 2026	31,950	33,500	33,500	33,500	31,800	1.18M
January 23, 2026	31,600	31,650	31,650	31,750	30,900	412,601
January 22, 2026	31,750	31,350	31,350	31,750	30,700	512,361
January 21, 2026	30,400	30,900	30,900	31,400	30,350	452,510
January 20, 2026	31,700	31,200	31,200	31,800	30,400	445,196
January 19, 2026	31,350	31,650	31,650	31,800	31,300	389,255
January 16, 2026	32,900	31,950	31,950	32,950	31,700	433,934
January 15, 2026	32,450	32,450	32,450	32,700	31,900	503,674
January 14, 2026	32,950	33,100	33,100	33,300	32,450	455,151
January 13, 2026	33,450	33,100	33,100	33,650	32,550	577,709
January 12, 2026	34,600	32,700	32,700	34,650	32,150	901,685
January 09, 2026	33,850	33,400	33,400	34,100	33,050	989,514
January 08, 2026	31,100	34,950	34,950	35,900	30,700	4.83M
January 07, 2026	32,750	31,000	31,000	32,750	30,500	790,094
January 06, 2026	31,300	32,450	32,450	32,750	30,600	1.24M
January 05, 2026	31,850	31,200	31,200	32,200	30,700	966,832
January 02, 2026	27,700	30,450	30,450	30,550	27,700	1.04M
December 30, 2025	27,700	27,700	27,700	28,350	27,550	278,656
December 29, 2025	28,000	28,100	28,100	28,250	27,550	228,523
December 26, 2025	27,550	27,950	27,950	28,100	27,400	269,509
December 24, 2025	28,000	27,300	27,300	28,050	27,250	156,937
December 23, 2025	28,200	27,900	27,900	28,200	27,700	141,558
December 22, 2025	27,450	27,900	27,900	27,950	27,350	219,122
December 19, 2025	27,350	26,900	26,900	27,500	26,900	231,275
December 18, 2025	27,000	27,050	27,050	27,450	26,650	167,109
December 17, 2025	27,000	27,350	27,350	27,450	26,750	150,117
December 16, 2025	27,800	26,850	26,850	27,850	26,700	305,006
December 15, 2025	27,500	27,700	27,700	27,900	27,350	155,717
December 12, 2025	28,600	28,150	28,150	28,650	28,000	385,531
December 11, 2025	28,850	28,700	28,700	28,950	28,300	385,570
December 10, 2025	28,850	28,750	28,750	29,150	28,600	171,827
December 09, 2025	29,200	29,050	29,050	29,250	28,900	122,700
December 08, 2025	29,350	29,250	29,250	29,400	28,800	166,737
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

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