KRX · 079900 · stock
Junjin Construction & Robot Co.,Ltd. (079900) stock price history
Every KRX trading session of Junjin Construction & Robot Co.,Ltd. from Aug 19, 2024 to Sep 28, 2026: 511 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
079900 adjusted close, 2024 to 2026
- ₩71,411
- All time high, 2026
- ₩72,731
- 52 week high, ₩25,043 low
- 511
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
079900 key facts
- Junjin Construction & Robot Co.,Ltd. (079900) closed at ₩40,750 on Sep 28, 2026 on KRX.
- 079900's all time high close is ₩71,411, set on Apr 8, 2026; its all time low close is ₩13,536 on Oct 2, 2024.
- 079900's 52 week range is ₩25,043 to ₩72,731.
- 079900 returned -6.2% over the year to Sep 28, 2026.
- Since Aug 19, 2024 079900 returned +114%, +43.4% a year compounded.
- 079900's deepest drawdown was -63.6% from Apr 8, 2026 to Jul 30, 2026.
- DataCedar holds 511 daily sessions of 079900 history from Aug 19, 2024 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
079900 price chart, 2024 to 2026
079900 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +13.4% |
| 6 months | -22.3% |
| Year to date | -12.0% |
| 1 year | -6.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 19, 2024 | +113.9% |
| Compound annual growth, 2.1 years | +43.4% |
079900 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩71,411 on Apr 8, 2026
- All time low close
- ₩13,536 on Oct 2, 2024
- 52 week high
- ₩72,731 on Apr 8, 2026
- 52 week low
- ₩25,043 on Jul 30, 2026
- Deepest drawdown
- -63.6% from Apr 8, 2026 to Jul 30, 2026, not yet recovered
- Best single session
- +30.0% on Feb 3, 2026
- Worst single session
- -17.1% on Mar 4, 2026
- Volatility, 1 year annualised
- 78.1%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2024
- 2.1×
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2025, +41%
079900 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 19, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩45,996 | ₩72,731 | ₩25,043 | ₩40,750 | -12.0% | 31.2M | 181 |
| 2025 | ₩32,819 | ₩66,658 | ₩31,707 | ₩46,285 | +40.6% | 109.9M | 241 |
| 2024 | ₩25,495 | ₩38,382 | ₩13,443 | ₩32,912 | n/a | 138.9M | 89 |
079900 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩40,750 | +2.9% |
| August 2026 | ₩39,600 | +33.6% |
| July 2026 | ₩29,640 | -22.7% |
| June 2026 | ₩38,347 | -34.9% |
| May 2026 | ₩58,889 | -6.1% |
| April 2026 | ₩62,705 | +21.6% |
| March 2026 | ₩51,553 | -10.8% |
| February 2026 | ₩57,821 | +18.4% |
| January 2026 | ₩48,843 | +5.5% |
| December 2025 | ₩46,285 | +0.6% |
| November 2025 | ₩45,996 | +1.6% |
| October 2025 | ₩45,272 | +3.4% |
About the 079900 data
Daily bars. 511 sessions from Aug 19, 2024 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 19, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/079900/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
079900 share price history
