JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,810.00 | 9,830.00 | 9,700.00 | 9,780.00 | 9,414.80 | 78,673 |
| 2024-04-26 | 10,000.00 | 10,060.00 | 9,720.00 | 9,730.00 | 9,366.67 | 171,211 |
| 2024-04-25 | 10,150.00 | 10,220.00 | 10,000.00 | 10,030.00 | 9,655.47 | 80,814 |
| 2024-04-24 | 10,010.00 | 10,150.00 | 9,880.00 | 10,150.00 | 9,770.99 | 99,816 |
| 2024-04-23 | 9,970.00 | 10,270.00 | 9,970.00 | 10,010.00 | 9,636.22 | 122,677 |
| 2024-04-22 | 9,720.00 | 10,120.00 | 9,720.00 | 10,050.00 | 9,674.72 | 73,989 |
| 2024-04-19 | 9,920.00 | 9,990.00 | 9,620.00 | 9,800.00 | 9,434.06 | 75,950 |
| 2024-04-18 | 9,720.00 | 9,970.00 | 9,690.00 | 9,920.00 | 9,549.58 | 46,854 |
| 2024-04-17 | 9,820.00 | 9,860.00 | 9,620.00 | 9,690.00 | 9,328.17 | 83,111 |
| 2024-04-16 | 9,910.00 | 10,000.00 | 9,710.00 | 9,820.00 | 9,453.31 | 69,752 |
| 2024-04-15 | 10,020.00 | 10,100.00 | 9,920.00 | 10,030.00 | 9,655.47 | 64,188 |
| 2024-04-12 | 10,260.00 | 10,270.00 | 10,130.00 | 10,130.00 | 9,751.74 | 57,732 |
| 2024-04-11 | 10,080.00 | 10,150.00 | 10,000.00 | 10,140.00 | 9,761.36 | 33,630 |
| 2024-04-09 | 10,120.00 | 10,270.00 | 10,110.00 | 10,170.00 | 9,790.24 | 67,440 |
| 2024-04-08 | 10,330.00 | 10,330.00 | 10,130.00 | 10,130.00 | 9,751.74 | 66,129 |
| 2024-04-05 | 10,400.00 | 10,440.00 | 10,220.00 | 10,300.00 | 9,915.39 | 83,528 |
| 2024-04-04 | 10,450.00 | 10,700.00 | 10,390.00 | 10,510.00 | 10,117.55 | 135,516 |
| 2024-04-03 | 10,480.00 | 10,480.00 | 10,200.00 | 10,360.00 | 9,973.15 | 99,500 |
| 2024-04-02 | 10,630.00 | 10,640.00 | 10,340.00 | 10,460.00 | 10,069.41 | 143,777 |
| 2024-04-01 | 10,600.00 | 10,750.00 | 10,540.00 | 10,610.00 | 10,213.81 | 270,689 |
| 2024-03-29 | 10,280.00 | 10,550.00 | 10,210.00 | 10,450.00 | 10,059.79 | 509,070 |
| 2024-03-28 | 9,960.00 | 10,270.00 | 9,790.00 | 10,190.00 | 9,809.49 | 533,332 |
| 2024-03-27 | 9,590.00 | 9,970.00 | 9,580.00 | 9,970.00 | 9,597.71 | 220,308 |
| 2024-03-26 | 9,590.00 | 9,820.00 | 9,530.00 | 9,590.00 | 9,231.90 | 122,322 |
| 2024-03-25 | 9,880.00 | 9,880.00 | 9,620.00 | 9,630.00 | 9,270.41 | 71,824 |
| 2024-03-22 | 9,870.00 | 9,920.00 | 9,750.00 | 9,820.00 | 9,453.31 | 115,569 |
| 2024-03-21 | 9,760.00 | 9,880.00 | 9,630.00 | 9,820.00 | 9,453.31 | 170,125 |
| 2024-03-20 | 9,620.00 | 9,730.00 | 9,600.00 | 9,650.00 | 9,289.66 | 102,369 |
| 2024-03-19 | 9,610.00 | 9,680.00 | 9,510.00 | 9,620.00 | 9,260.78 | 166,883 |
| 2024-03-18 | 9,650.00 | 9,650.00 | 9,510.00 | 9,600.00 | 9,241.53 | 105,169 |
| 2024-03-15 | 9,730.00 | 9,890.00 | 9,550.00 | 9,550.00 | 9,193.39 | 236,645 |
| 2024-03-14 | 9,580.00 | 9,630.00 | 9,460.00 | 9,600.00 | 9,241.53 | 137,764 |
| 2024-03-13 | 9,270.00 | 9,590.00 | 9,220.00 | 9,580.00 | 9,222.27 | 225,521 |
| 2024-03-12 | 9,220.00 | 9,260.00 | 9,180.00 | 9,220.00 | 8,875.72 | 55,486 |
| 2024-03-11 | 9,250.00 | 9,370.00 | 9,190.00 | 9,220.00 | 8,875.72 | 48,950 |
| 2024-03-08 | 9,290.00 | 9,390.00 | 9,230.00 | 9,270.00 | 8,923.85 | 35,909 |
| 2024-03-07 | 9,370.00 | 9,400.00 | 9,220.00 | 9,250.00 | 8,904.60 | 42,119 |
| 2024-03-06 | 9,350.00 | 9,400.00 | 9,050.00 | 9,370.00 | 9,020.11 | 42,356 |
| 2024-03-05 | 9,270.00 | 9,460.00 | 9,270.00 | 9,350.00 | 9,000.86 | 47,960 |
| 2024-03-04 | 9,440.00 | 9,490.00 | 9,330.00 | 9,330.00 | 8,981.61 | 65,625 |
| 2024-02-29 | 9,570.00 | 9,570.00 | 9,380.00 | 9,390.00 | 9,039.37 | 56,722 |
| 2024-02-28 | 9,380.00 | 9,620.00 | 9,380.00 | 9,550.00 | 9,193.39 | 65,196 |
| 2024-02-27 | 9,500.00 | 9,560.00 | 9,290.00 | 9,380.00 | 9,029.74 | 115,006 |
| 2024-02-26 | 9,520.00 | 9,640.00 | 9,450.00 | 9,560.00 | 9,203.02 | 60,355 |
| 2024-02-23 | 9,700.00 | 9,700.00 | 9,460.00 | 9,500.00 | 9,145.26 | 153,634 |
| 2024-02-22 | 9,680.00 | 9,760.00 | 9,610.00 | 9,700.00 | 9,337.79 | 132,046 |
| 2024-02-21 | 9,700.00 | 9,750.00 | 9,620.00 | 9,680.00 | 9,318.54 | 71,945 |
| 2024-02-20 | 9,730.00 | 9,800.00 | 9,670.00 | 9,700.00 | 9,337.79 | 68,294 |
| 2024-02-19 | 9,870.00 | 9,900.00 | 9,740.00 | 9,750.00 | 9,385.92 | 112,594 |
| 2024-02-16 | 9,900.00 | 10,030.00 | 9,760.00 | 9,870.00 | 9,501.44 | 169,212 |
| 2024-02-15 | 9,920.00 | 9,980.00 | 9,800.00 | 9,820.00 | 9,453.31 | 91,388 |
| 2024-02-14 | 10,000.00 | 10,090.00 | 9,910.00 | 9,920.00 | 9,549.58 | 97,183 |
| 2024-02-13 | 9,770.00 | 10,100.00 | 9,760.00 | 10,090.00 | 9,713.23 | 188,613 |
| 2024-02-08 | 9,880.00 | 9,900.00 | 9,710.00 | 9,750.00 | 9,385.92 | 119,077 |
| 2024-02-07 | 9,850.00 | 9,990.00 | 9,820.00 | 9,880.00 | 9,511.07 | 101,925 |
| 2024-02-06 | 10,110.00 | 10,110.00 | 9,700.00 | 9,780.00 | 9,414.80 | 176,158 |
| 2024-02-05 | 10,000.00 | 10,240.00 | 9,880.00 | 10,000.00 | 9,626.59 | 196,609 |
| 2024-02-02 | 9,970.00 | 10,070.00 | 9,760.00 | 9,890.00 | 9,520.70 | 192,999 |
| 2024-02-01 | 9,760.00 | 9,850.00 | 9,560.00 | 9,810.00 | 9,443.68 | 219,766 |
| 2024-01-31 | 9,560.00 | 9,890.00 | 9,500.00 | 9,790.00 | 9,424.43 | 243,014 |
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.