JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,780.00 | 9,910.00 | 9,560.00 | 9,560.00 | 9,203.02 | 148,497 |
| 2024-01-29 | 9,720.00 | 9,910.00 | 9,600.00 | 9,810.00 | 9,443.68 | 187,332 |
| 2024-01-26 | 9,170.00 | 10,400.00 | 9,160.00 | 9,720.00 | 9,357.04 | 1,103,046 |
| 2024-01-25 | 8,960.00 | 9,120.00 | 8,900.00 | 9,080.00 | 8,740.94 | 132,489 |
| 2024-01-24 | 9,160.00 | 9,200.00 | 8,910.00 | 8,960.00 | 8,625.42 | 193,286 |
| 2024-01-23 | 9,090.00 | 9,220.00 | 9,090.00 | 9,180.00 | 8,837.21 | 123,101 |
| 2024-01-22 | 9,370.00 | 9,380.00 | 9,140.00 | 9,150.00 | 8,808.33 | 128,222 |
| 2024-01-19 | 9,350.00 | 9,430.00 | 9,220.00 | 9,350.00 | 9,000.86 | 114,119 |
| 2024-01-18 | 9,290.00 | 9,600.00 | 9,200.00 | 9,300.00 | 8,952.73 | 130,887 |
| 2024-01-17 | 9,580.00 | 9,580.00 | 9,280.00 | 9,320.00 | 8,971.98 | 193,898 |
| 2024-01-16 | 9,670.00 | 9,760.00 | 9,510.00 | 9,610.00 | 9,251.15 | 131,882 |
| 2024-01-15 | 9,990.00 | 10,000.00 | 9,710.00 | 9,730.00 | 9,366.67 | 135,253 |
| 2024-01-12 | 10,030.00 | 10,070.00 | 9,880.00 | 10,000.00 | 9,626.59 | 104,522 |
| 2024-01-11 | 9,990.00 | 10,090.00 | 9,950.00 | 10,030.00 | 9,655.47 | 75,231 |
| 2024-01-10 | 10,000.00 | 10,080.00 | 9,900.00 | 9,920.00 | 9,549.58 | 100,850 |
| 2024-01-09 | 10,000.00 | 10,090.00 | 9,990.00 | 10,030.00 | 9,655.47 | 55,452 |
| 2024-01-08 | 10,040.00 | 10,100.00 | 9,960.00 | 10,000.00 | 9,626.59 | 65,545 |
| 2024-01-05 | 10,120.00 | 10,180.00 | 9,990.00 | 10,040.00 | 9,665.10 | 95,016 |
| 2024-01-04 | 10,200.00 | 10,200.00 | 10,070.00 | 10,090.00 | 9,713.23 | 114,712 |
| 2024-01-03 | 10,440.00 | 10,440.00 | 10,180.00 | 10,220.00 | 9,838.37 | 124,129 |
| 2024-01-02 | 10,740.00 | 10,810.00 | 10,410.00 | 10,450.00 | 10,059.79 | 138,461 |
| 2023-12-28 | 10,710.00 | 10,720.00 | 10,510.00 | 10,600.00 | 10,204.18 | 102,904 |
| 2023-12-27 | 10,490.00 | 10,730.00 | 10,490.00 | 10,610.00 | 10,213.81 | 154,386 |
| 2023-12-26 | 10,690.00 | 10,730.00 | 10,440.00 | 10,500.00 | 9,915.39 | 135,306 |
| 2023-12-22 | 10,960.00 | 11,030.00 | 10,670.00 | 10,680.00 | 10,085.37 | 133,417 |
| 2023-12-21 | 10,880.00 | 11,070.00 | 10,710.00 | 10,850.00 | 10,245.90 | 171,669 |
| 2023-12-20 | 10,610.00 | 11,110.00 | 10,560.00 | 11,020.00 | 10,406.43 | 480,530 |
| 2023-12-19 | 10,570.00 | 10,610.00 | 10,420.00 | 10,460.00 | 9,877.61 | 118,324 |
| 2023-12-18 | 10,700.00 | 10,730.00 | 10,370.00 | 10,560.00 | 9,972.05 | 258,807 |
| 2023-12-15 | 10,080.00 | 10,710.00 | 10,050.00 | 10,680.00 | 10,085.37 | 829,903 |
| 2023-12-14 | 10,000.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,386.57 | 142,666 |
| 2023-12-13 | 9,900.00 | 9,930.00 | 9,750.00 | 9,890.00 | 9,339.35 | 75,095 |
| 2023-12-12 | 9,860.00 | 9,920.00 | 9,800.00 | 9,860.00 | 9,311.02 | 40,721 |
| 2023-12-11 | 9,660.00 | 10,010.00 | 9,600.00 | 9,860.00 | 9,311.02 | 166,832 |
| 2023-12-08 | 9,690.00 | 9,690.00 | 9,550.00 | 9,590.00 | 9,056.05 | 52,317 |
| 2023-12-07 | 9,710.00 | 9,710.00 | 9,510.00 | 9,570.00 | 9,037.17 | 71,175 |
| 2023-12-06 | 9,720.00 | 9,800.00 | 9,620.00 | 9,710.00 | 9,169.37 | 66,567 |
| 2023-12-05 | 9,900.00 | 9,950.00 | 9,690.00 | 9,710.00 | 9,169.37 | 87,230 |
| 2023-12-04 | 10,010.00 | 10,050.00 | 9,890.00 | 9,900.00 | 9,348.79 | 90,216 |
| 2023-12-01 | 9,990.00 | 10,040.00 | 9,930.00 | 9,980.00 | 9,424.34 | 86,985 |
| 2023-11-30 | 10,040.00 | 10,050.00 | 9,960.00 | 9,970.00 | 9,414.90 | 70,615 |
| 2023-11-29 | 10,090.00 | 10,170.00 | 9,960.00 | 9,960.00 | 9,405.45 | 90,441 |
| 2023-11-28 | 10,040.00 | 10,180.00 | 10,010.00 | 10,080.00 | 9,518.77 | 67,786 |
| 2023-11-27 | 10,160.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,433.78 | 104,660 |
| 2023-11-24 | 10,120.00 | 10,160.00 | 10,060.00 | 10,070.00 | 9,509.33 | 58,820 |
| 2023-11-23 | 10,160.00 | 10,370.00 | 10,100.00 | 10,120.00 | 9,556.54 | 137,333 |
| 2023-11-22 | 10,030.00 | 10,140.00 | 9,990.00 | 10,120.00 | 9,556.54 | 71,017 |
| 2023-11-21 | 9,940.00 | 10,150.00 | 9,940.00 | 10,060.00 | 9,499.89 | 101,452 |
| 2023-11-20 | 9,940.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,414.90 | 213,187 |
| 2023-11-17 | 9,970.00 | 10,010.00 | 9,700.00 | 9,900.00 | 9,348.79 | 217,322 |
| 2023-11-16 | 9,910.00 | 10,020.00 | 9,840.00 | 10,010.00 | 9,452.67 | 202,490 |
| 2023-11-15 | 9,720.00 | 9,970.00 | 9,690.00 | 9,910.00 | 9,358.24 | 355,711 |
| 2023-11-14 | 9,530.00 | 9,690.00 | 9,530.00 | 9,690.00 | 9,150.49 | 117,593 |
| 2023-11-13 | 9,650.00 | 9,690.00 | 9,420.00 | 9,520.00 | 8,989.95 | 121,189 |
| 2023-11-10 | 9,490.00 | 9,600.00 | 9,460.00 | 9,580.00 | 9,046.61 | 68,904 |
| 2023-11-09 | 9,520.00 | 9,670.00 | 9,520.00 | 9,610.00 | 9,074.94 | 108,643 |
| 2023-11-08 | 9,910.00 | 10,040.00 | 9,500.00 | 9,510.00 | 8,980.51 | 349,046 |
| 2023-11-07 | 10,110.00 | 10,160.00 | 9,840.00 | 9,960.00 | 9,405.45 | 386,110 |
| 2023-11-06 | 10,110.00 | 10,230.00 | 9,960.00 | 10,200.00 | 9,632.09 | 294,120 |
| 2023-11-03 | 9,950.00 | 10,050.00 | 9,820.00 | 10,000.00 | 9,443.23 | 134,041 |
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.