JINSUNG T.E.C. Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9,720.00	10,150.00	9,720.00	9,860.00	9,311.02	219,086
2023-11-01	9,510.00	9,740.00	9,500.00	9,570.00	9,037.17	125,383
2023-10-31	9,700.00	10,050.00	9,500.00	9,600.00	9,065.50	503,707
2023-10-30	9,340.00	9,770.00	9,150.00	9,700.00	9,159.93	202,934
2023-10-27	9,970.00	10,050.00	9,170.00	9,330.00	8,810.53	389,505
2023-10-26	9,870.00	10,050.00	9,830.00	10,000.00	9,443.23	331,341
2023-10-25	10,420.00	10,420.00	10,050.00	10,100.00	9,537.66	163,684
2023-10-24	10,020.00	10,510.00	9,890.00	10,450.00	9,868.17	228,314
2023-10-23	9,890.00	10,130.00	9,890.00	10,020.00	9,462.11	91,503
2023-10-20	9,920.00	10,130.00	9,850.00	10,020.00	9,462.11	162,085
2023-10-19	10,240.00	10,270.00	9,960.00	10,030.00	9,471.56	187,183
2023-10-18	10,400.00	10,580.00	10,330.00	10,410.00	9,830.40	70,437
2023-10-17	10,430.00	10,650.00	10,380.00	10,450.00	9,868.17	99,175
2023-10-16	10,410.00	10,480.00	10,170.00	10,400.00	9,820.95	130,809
2023-10-13	10,550.00	10,620.00	10,420.00	10,530.00	9,943.72	69,434
2023-10-12	10,460.00	10,790.00	10,440.00	10,660.00	10,066.48	118,785
2023-10-11	10,270.00	10,550.00	10,270.00	10,500.00	9,915.39	136,228
2023-10-10	10,460.00	10,670.00	10,150.00	10,170.00	9,603.76	120,624
2023-10-06	10,170.00	10,420.00	10,170.00	10,370.00	9,792.63	60,872
2023-10-05	10,550.00	10,680.00	10,230.00	10,240.00	9,669.86	159,925
2023-10-04	10,980.00	10,980.00	10,440.00	10,470.00	9,887.06	134,438
2023-09-27	10,710.00	11,020.00	10,710.00	11,020.00	10,406.43	82,331
2023-09-26	10,990.00	11,150.00	10,710.00	10,830.00	10,227.01	157,406
2023-09-25	11,340.00	11,430.00	10,970.00	10,970.00	10,359.22	132,714
2023-09-22	11,200.00	11,470.00	11,030.00	11,350.00	10,718.06	107,833
2023-09-21	11,500.00	11,700.00	11,380.00	11,380.00	10,746.39	160,211
2023-09-20	11,850.00	11,860.00	11,620.00	11,630.00	10,982.47	109,632
2023-09-19	11,960.00	12,070.00	11,710.00	11,850.00	11,190.22	148,206
2023-09-18	12,170.00	12,450.00	11,870.00	11,950.00	11,284.65	308,912
2023-09-15	11,540.00	12,260.00	11,540.00	12,050.00	11,379.09	454,235
2023-09-14	11,400.00	11,550.00	11,390.00	11,470.00	10,831.38	129,607
2023-09-13	11,690.00	11,750.00	11,440.00	11,470.00	10,831.38	174,205
2023-09-12	12,170.00	12,190.00	11,700.00	11,700.00	11,048.57	170,304
2023-09-11	11,930.00	12,430.00	11,930.00	12,070.00	11,397.97	269,616
2023-09-08	11,810.00	11,860.00	11,650.00	11,810.00	11,152.45	91,481
2023-09-07	11,960.00	12,230.00	11,750.00	11,810.00	11,152.45	168,740
2023-09-06	12,400.00	12,440.00	11,890.00	12,000.00	11,331.87	228,845
2023-09-05	12,470.00	12,480.00	12,170.00	12,310.00	11,624.61	172,514
2023-09-04	12,150.00	12,470.00	12,010.00	12,430.00	11,737.93	371,175
2023-09-01	11,790.00	12,150.00	11,710.00	11,970.00	11,303.54	279,374
2023-08-31	11,910.00	12,050.00	11,690.00	11,750.00	11,095.79	165,177
2023-08-30	11,810.00	12,130.00	11,760.00	11,860.00	11,199.67	262,320
2023-08-29	11,790.00	11,880.00	11,620.00	11,740.00	11,086.35	159,396
2023-08-28	11,380.00	11,860.00	11,300.00	11,690.00	11,039.13	279,666
2023-08-25	11,400.00	11,570.00	11,280.00	11,310.00	10,680.29	179,536
2023-08-24	11,450.00	11,660.00	11,350.00	11,560.00	10,916.37	222,315
2023-08-23	11,610.00	11,660.00	11,420.00	11,420.00	10,784.16	174,131
2023-08-22	11,710.00	11,760.00	11,560.00	11,610.00	10,963.59	218,272
2023-08-21	11,830.00	11,860.00	11,550.00	11,620.00	10,973.03	341,980
2023-08-18	11,970.00	12,010.00	11,770.00	11,830.00	11,171.34	320,867
2023-08-17	12,060.00	12,230.00	11,820.00	12,130.00	11,454.63	484,472
2023-08-16	12,490.00	12,600.00	12,180.00	12,190.00	11,511.29	717,698
2023-08-14	13,600.00	13,630.00	12,570.00	12,730.00	12,021.23	1,098,240
2023-08-11	14,170.00	14,370.00	14,100.00	14,270.00	13,475.48	149,216
2023-08-10	14,290.00	14,310.00	13,770.00	14,210.00	13,418.82	394,116
2023-08-09	14,590.00	14,640.00	14,270.00	14,320.00	13,522.70	212,453
2023-08-08	14,230.00	14,680.00	14,220.00	14,580.00	13,768.22	385,815
2023-08-07	14,890.00	14,890.00	14,150.00	14,150.00	13,362.16	515,496
2023-08-04	15,450.00	15,570.00	14,980.00	15,070.00	14,230.94	370,936
2023-08-03	15,580.00	15,900.00	14,900.00	15,650.00	14,778.65	818,944

← NewerPage 13 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.