JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,800.00 | 10,070.00 | 9,750.00 | 10,000.00 | 9,626.59 | 438,667 |
| 2024-07-25 | 9,670.00 | 9,940.00 | 9,470.00 | 9,610.00 | 9,251.15 | 567,553 |
| 2024-07-24 | 9,890.00 | 9,900.00 | 9,550.00 | 9,610.00 | 9,251.15 | 391,305 |
| 2024-07-23 | 9,600.00 | 10,430.00 | 9,500.00 | 9,980.00 | 9,607.34 | 868,326 |
| 2024-07-22 | 9,440.00 | 9,970.00 | 9,400.00 | 9,860.00 | 9,491.82 | 611,122 |
| 2024-07-19 | 9,400.00 | 9,500.00 | 9,230.00 | 9,440.00 | 9,087.50 | 155,573 |
| 2024-07-18 | 9,630.00 | 9,890.00 | 9,450.00 | 9,480.00 | 9,126.01 | 303,509 |
| 2024-07-17 | 9,940.00 | 10,090.00 | 9,660.00 | 9,680.00 | 9,318.54 | 590,432 |
| 2024-07-16 | 9,620.00 | 10,270.00 | 9,480.00 | 9,630.00 | 9,270.41 | 1,440,374 |
| 2024-07-15 | 8,880.00 | 9,350.00 | 8,870.00 | 9,340.00 | 8,991.23 | 342,318 |
| 2024-07-12 | 8,820.00 | 8,880.00 | 8,710.00 | 8,830.00 | 8,500.28 | 95,012 |
| 2024-07-11 | 8,920.00 | 8,930.00 | 8,710.00 | 8,820.00 | 8,490.65 | 110,802 |
| 2024-07-10 | 8,930.00 | 9,090.00 | 8,870.00 | 8,900.00 | 8,567.66 | 30,515 |
| 2024-07-09 | 9,040.00 | 9,090.00 | 8,910.00 | 8,930.00 | 8,596.54 | 35,042 |
| 2024-07-08 | 8,980.00 | 9,050.00 | 8,890.00 | 9,040.00 | 8,702.44 | 43,208 |
| 2024-07-05 | 8,910.00 | 9,020.00 | 8,880.00 | 8,940.00 | 8,606.17 | 43,591 |
| 2024-07-04 | 9,080.00 | 9,100.00 | 8,880.00 | 9,010.00 | 8,673.56 | 69,088 |
| 2024-07-03 | 9,110.00 | 9,130.00 | 8,870.00 | 9,090.00 | 8,750.57 | 74,581 |
| 2024-07-02 | 9,200.00 | 9,300.00 | 9,070.00 | 9,080.00 | 8,740.94 | 232,102 |
| 2024-07-01 | 8,870.00 | 9,050.00 | 8,870.00 | 8,980.00 | 8,644.68 | 97,361 |
| 2024-06-28 | 8,730.00 | 8,830.00 | 8,560.00 | 8,830.00 | 8,500.28 | 75,706 |
| 2024-06-27 | 8,780.00 | 8,790.00 | 8,440.00 | 8,730.00 | 8,404.01 | 165,126 |
| 2024-06-26 | 8,870.00 | 8,900.00 | 8,700.00 | 8,770.00 | 8,442.52 | 81,076 |
| 2024-06-25 | 8,910.00 | 8,980.00 | 8,830.00 | 8,860.00 | 8,529.16 | 45,764 |
| 2024-06-24 | 9,030.00 | 9,040.00 | 8,830.00 | 8,920.00 | 8,586.92 | 69,731 |
| 2024-06-21 | 9,100.00 | 9,120.00 | 9,000.00 | 9,000.00 | 8,663.93 | 47,748 |
| 2024-06-20 | 9,030.00 | 9,110.00 | 9,010.00 | 9,090.00 | 8,750.57 | 40,326 |
| 2024-06-19 | 9,150.00 | 9,150.00 | 9,010.00 | 9,030.00 | 8,692.81 | 41,710 |
| 2024-06-18 | 9,130.00 | 9,180.00 | 9,020.00 | 9,040.00 | 8,702.44 | 62,325 |
| 2024-06-17 | 9,110.00 | 9,170.00 | 9,090.00 | 9,120.00 | 8,779.45 | 40,023 |
| 2024-06-14 | 9,260.00 | 9,290.00 | 9,110.00 | 9,110.00 | 8,769.82 | 109,121 |
| 2024-06-13 | 9,290.00 | 9,330.00 | 9,230.00 | 9,260.00 | 8,914.22 | 63,148 |
| 2024-06-12 | 9,270.00 | 9,370.00 | 9,270.00 | 9,280.00 | 8,933.48 | 35,683 |
| 2024-06-11 | 9,400.00 | 9,400.00 | 9,240.00 | 9,300.00 | 8,952.73 | 41,799 |
| 2024-06-10 | 9,350.00 | 9,380.00 | 9,280.00 | 9,360.00 | 9,010.49 | 45,510 |
| 2024-06-07 | 9,410.00 | 9,480.00 | 9,360.00 | 9,380.00 | 9,029.74 | 39,957 |
| 2024-06-05 | 9,400.00 | 9,420.00 | 9,340.00 | 9,400.00 | 9,048.99 | 52,964 |
| 2024-06-04 | 9,610.00 | 9,610.00 | 9,380.00 | 9,390.00 | 9,039.37 | 42,516 |
| 2024-06-03 | 9,450.00 | 9,590.00 | 9,400.00 | 9,560.00 | 9,203.02 | 43,096 |
| 2024-05-31 | 9,380.00 | 9,500.00 | 9,280.00 | 9,480.00 | 9,126.01 | 53,198 |
| 2024-05-30 | 9,420.00 | 9,500.00 | 9,290.00 | 9,320.00 | 8,971.98 | 65,046 |
| 2024-05-29 | 9,620.00 | 9,710.00 | 9,430.00 | 9,450.00 | 9,097.13 | 99,374 |
| 2024-05-28 | 9,840.00 | 9,880.00 | 9,550.00 | 9,590.00 | 9,231.90 | 78,143 |
| 2024-05-27 | 9,470.00 | 9,970.00 | 9,360.00 | 9,790.00 | 9,424.43 | 138,713 |
| 2024-05-24 | 9,420.00 | 9,460.00 | 9,350.00 | 9,390.00 | 9,039.37 | 61,607 |
| 2024-05-23 | 9,620.00 | 9,620.00 | 9,450.00 | 9,490.00 | 9,135.63 | 65,740 |
| 2024-05-22 | 9,470.00 | 9,600.00 | 9,420.00 | 9,590.00 | 9,231.90 | 57,055 |
| 2024-05-21 | 9,510.00 | 9,550.00 | 9,470.00 | 9,470.00 | 9,116.38 | 53,642 |
| 2024-05-20 | 9,700.00 | 9,700.00 | 9,500.00 | 9,530.00 | 9,174.14 | 103,330 |
| 2024-05-17 | 9,940.00 | 9,960.00 | 9,670.00 | 9,700.00 | 9,337.79 | 189,862 |
| 2024-05-16 | 10,000.00 | 10,100.00 | 9,930.00 | 10,080.00 | 9,703.60 | 74,946 |
| 2024-05-14 | 9,960.00 | 10,100.00 | 9,950.00 | 9,960.00 | 9,588.08 | 51,985 |
| 2024-05-13 | 9,950.00 | 10,160.00 | 9,850.00 | 10,020.00 | 9,645.84 | 84,525 |
| 2024-05-10 | 9,790.00 | 9,980.00 | 9,710.00 | 9,970.00 | 9,597.71 | 100,874 |
| 2024-05-09 | 9,940.00 | 9,990.00 | 9,750.00 | 9,760.00 | 9,395.55 | 64,352 |
| 2024-05-08 | 9,800.00 | 9,940.00 | 9,800.00 | 9,920.00 | 9,549.58 | 57,696 |
| 2024-05-07 | 9,800.00 | 9,910.00 | 9,750.00 | 9,880.00 | 9,511.07 | 92,843 |
| 2024-05-03 | 9,780.00 | 9,880.00 | 9,740.00 | 9,770.00 | 9,405.18 | 62,959 |
| 2024-05-02 | 9,870.00 | 9,870.00 | 9,760.00 | 9,810.00 | 9,443.68 | 47,938 |
| 2024-04-30 | 9,760.00 | 9,930.00 | 9,760.00 | 9,870.00 | 9,501.44 | 60,517 |
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.