JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9,460.00 | 9,570.00 | 9,180.00 | 9,220.00 | 9,220.00 | 66,795 |
| 2026-10-19 | 9,450.00 | 9,780.00 | 9,370.00 | 9,610.00 | 9,610.00 | 136,626 |
| 2026-10-16 | 9,470.00 | 10,380.00 | 9,470.00 | 9,610.00 | 9,610.00 | 84,830 |
| 2026-10-15 | 9,820.00 | 9,980.00 | 9,320.00 | 9,420.00 | 9,420.00 | 105,495 |
| 2026-10-14 | 10,280.00 | 10,500.00 | 9,970.00 | 10,070.00 | 10,070.00 | 86,418 |
| 2026-10-13 | 10,020.00 | 10,300.00 | 9,950.00 | 10,290.00 | 10,290.00 | 116,581 |
| 2026-10-12 | 10,650.00 | 10,650.00 | 10,130.00 | 10,210.00 | 10,210.00 | 204,605 |
| 2026-10-08 | 11,200.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | 118,302 |
| 2026-10-07 | 11,360.00 | 11,430.00 | 11,200.00 | 11,230.00 | 11,230.00 | 39,089 |
| 2026-10-06 | 11,400.00 | 11,450.00 | 11,180.00 | 11,370.00 | 11,370.00 | 76,541 |
| 2026-10-02 | 11,460.00 | 11,470.00 | 11,320.00 | 11,400.00 | 11,400.00 | 40,550 |
| 2026-10-01 | 11,600.00 | 11,600.00 | 11,280.00 | 11,480.00 | 11,480.00 | 104,838 |
| 2026-09-30 | 11,570.00 | 11,700.00 | 11,500.00 | 11,570.00 | 11,570.00 | 40,140 |
| 2026-09-29 | 11,820.00 | 11,820.00 | 11,410.00 | 11,550.00 | 11,550.00 | 102,426 |
| 2026-09-28 | 12,000.00 | 12,100.00 | 11,540.00 | 11,820.00 | 11,820.00 | 139,127 |
| 2026-09-23 | 12,090.00 | 12,180.00 | 11,830.00 | 11,970.00 | 11,970.00 | 29,879 |
| 2026-09-22 | 12,130.00 | 12,300.00 | 11,960.00 | 12,030.00 | 12,030.00 | 38,727 |
| 2026-09-21 | 12,200.00 | 12,310.00 | 11,860.00 | 12,050.00 | 12,050.00 | 74,811 |
| 2026-09-18 | 12,360.00 | 12,440.00 | 12,210.00 | 12,210.00 | 12,210.00 | 24,607 |
| 2026-09-17 | 12,250.00 | 12,470.00 | 12,210.00 | 12,290.00 | 12,290.00 | 37,258 |
| 2026-09-16 | 12,330.00 | 12,330.00 | 12,050.00 | 12,200.00 | 12,200.00 | 35,179 |
| 2026-09-15 | 12,520.00 | 12,540.00 | 12,140.00 | 12,190.00 | 12,190.00 | 26,742 |
| 2026-09-14 | 12,590.00 | 12,590.00 | 12,220.00 | 12,420.00 | 12,420.00 | 58,930 |
| 2026-09-11 | 12,600.00 | 12,850.00 | 12,420.00 | 12,680.00 | 12,680.00 | 50,168 |
| 2026-09-10 | 12,880.00 | 13,000.00 | 12,600.00 | 12,880.00 | 12,880.00 | 53,483 |
| 2026-09-09 | 12,840.00 | 13,190.00 | 12,790.00 | 12,890.00 | 12,890.00 | 66,536 |
| 2026-09-08 | 13,040.00 | 13,480.00 | 12,830.00 | 12,830.00 | 12,830.00 | 103,283 |
| 2026-09-07 | 13,250.00 | 13,300.00 | 12,780.00 | 12,860.00 | 12,860.00 | 98,452 |
| 2026-09-04 | 13,070.00 | 13,230.00 | 13,040.00 | 13,180.00 | 13,180.00 | 18,315 |
| 2026-09-03 | 12,780.00 | 13,390.00 | 12,610.00 | 13,060.00 | 13,060.00 | 60,141 |
| 2026-09-02 | 12,640.00 | 13,020.00 | 12,490.00 | 12,600.00 | 12,600.00 | 70,145 |
| 2026-09-01 | 13,000.00 | 13,150.00 | 12,830.00 | 12,940.00 | 12,940.00 | 34,817 |
| 2026-08-31 | 13,180.00 | 13,180.00 | 12,690.00 | 12,950.00 | 12,950.00 | 30,302 |
| 2026-08-28 | 13,520.00 | 13,550.00 | 13,160.00 | 13,270.00 | 13,270.00 | 61,573 |
| 2026-08-27 | 12,910.00 | 13,640.00 | 12,880.00 | 13,610.00 | 13,610.00 | 94,696 |
| 2026-08-26 | 12,900.00 | 13,170.00 | 12,730.00 | 13,050.00 | 13,050.00 | 94,268 |
| 2026-08-25 | 12,000.00 | 12,590.00 | 11,910.00 | 12,570.00 | 12,570.00 | 69,289 |
| 2026-08-24 | 12,020.00 | 12,250.00 | 11,790.00 | 12,240.00 | 12,240.00 | 34,418 |
| 2026-08-21 | 12,150.00 | 12,200.00 | 11,770.00 | 11,900.00 | 11,900.00 | 73,972 |
| 2026-08-20 | 12,550.00 | 12,850.00 | 12,230.00 | 12,300.00 | 12,300.00 | 79,154 |
| 2026-08-19 | 12,460.00 | 12,640.00 | 12,020.00 | 12,500.00 | 12,500.00 | 81,202 |
| 2026-08-18 | 14,030.00 | 14,080.00 | 12,710.00 | 12,800.00 | 12,800.00 | 193,260 |
| 2026-08-14 | 14,540.00 | 14,840.00 | 14,290.00 | 14,490.00 | 14,490.00 | 73,372 |
| 2026-08-13 | 14,550.00 | 14,690.00 | 14,150.00 | 14,400.00 | 14,400.00 | 66,651 |
| 2026-08-12 | 14,600.00 | 14,710.00 | 14,380.00 | 14,500.00 | 14,500.00 | 29,179 |
| 2026-08-11 | 14,300.00 | 14,840.00 | 14,300.00 | 14,530.00 | 14,530.00 | 60,732 |
| 2026-08-10 | 14,250.00 | 14,620.00 | 14,060.00 | 14,460.00 | 14,460.00 | 72,304 |
| 2026-08-07 | 14,050.00 | 14,410.00 | 13,710.00 | 14,390.00 | 14,390.00 | 59,354 |
| 2026-08-06 | 14,400.00 | 14,640.00 | 14,050.00 | 14,140.00 | 14,140.00 | 38,709 |
| 2026-08-05 | 13,900.00 | 14,550.00 | 13,850.00 | 14,520.00 | 14,520.00 | 82,692 |
| 2026-08-04 | 13,240.00 | 13,580.00 | 13,100.00 | 13,420.00 | 13,420.00 | 71,655 |
| 2026-08-03 | 13,200.00 | 13,670.00 | 13,010.00 | 13,340.00 | 13,340.00 | 54,374 |
| 2026-07-31 | 12,180.00 | 13,330.00 | 12,180.00 | 13,300.00 | 13,300.00 | 70,899 |
| 2026-07-30 | 11,210.00 | 12,490.00 | 11,210.00 | 11,830.00 | 11,830.00 | 71,788 |
| 2026-07-29 | 12,620.00 | 13,170.00 | 11,400.00 | 12,100.00 | 12,100.00 | 107,317 |
| 2026-07-28 | 13,460.00 | 13,460.00 | 12,530.00 | 12,620.00 | 12,620.00 | 100,884 |
| 2026-07-27 | 13,660.00 | 13,890.00 | 13,230.00 | 13,660.00 | 13,660.00 | 41,282 |
| 2026-07-24 | 13,800.00 | 14,060.00 | 13,250.00 | 13,620.00 | 13,620.00 | 74,160 |
| 2026-07-23 | 13,280.00 | 14,150.00 | 13,170.00 | 14,100.00 | 14,100.00 | 41,536 |
| 2026-07-22 | 13,170.00 | 13,570.00 | 13,010.00 | 13,070.00 | 13,070.00 | 58,156 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 330.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.