JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 16,150.00 | 16,450.00 | 15,070.00 | 15,270.00 | 14,419.81 | 1,625,111 |
| 2023-08-01 | 15,310.00 | 15,320.00 | 14,790.00 | 15,300.00 | 14,448.14 | 418,950 |
| 2023-07-31 | 14,800.00 | 15,150.00 | 14,630.00 | 15,100.00 | 14,259.27 | 410,582 |
| 2023-07-28 | 14,400.00 | 14,730.00 | 14,300.00 | 14,700.00 | 13,881.54 | 381,349 |
| 2023-07-27 | 15,060.00 | 15,200.00 | 14,280.00 | 14,430.00 | 13,626.57 | 851,021 |
| 2023-07-26 | 16,040.00 | 16,050.00 | 14,600.00 | 14,770.00 | 13,947.64 | 1,284,854 |
| 2023-07-25 | 15,310.00 | 16,470.00 | 15,000.00 | 16,120.00 | 15,222.48 | 3,217,820 |
| 2023-07-24 | 14,650.00 | 15,250.00 | 14,220.00 | 15,150.00 | 14,306.49 | 788,426 |
| 2023-07-21 | 14,580.00 | 15,100.00 | 14,580.00 | 14,650.00 | 13,834.33 | 748,704 |
| 2023-07-20 | 14,720.00 | 15,020.00 | 14,460.00 | 14,500.00 | 13,692.68 | 492,715 |
| 2023-07-19 | 14,440.00 | 15,070.00 | 14,290.00 | 14,740.00 | 13,919.31 | 1,043,912 |
| 2023-07-18 | 15,170.00 | 15,180.00 | 14,100.00 | 14,290.00 | 13,494.37 | 1,169,088 |
| 2023-07-17 | 15,270.00 | 15,760.00 | 14,820.00 | 15,120.00 | 14,278.16 | 1,637,890 |
| 2023-07-14 | 15,440.00 | 15,640.00 | 14,660.00 | 15,030.00 | 14,193.17 | 1,513,105 |
| 2023-07-13 | 15,630.00 | 15,690.00 | 15,200.00 | 15,350.00 | 14,495.35 | 1,977,098 |
| 2023-07-12 | 13,500.00 | 16,230.00 | 13,400.00 | 15,380.00 | 14,523.68 | 8,374,645 |
| 2023-07-11 | 13,040.00 | 13,360.00 | 12,850.00 | 13,310.00 | 12,568.93 | 519,232 |
| 2023-07-10 | 12,590.00 | 13,250.00 | 12,590.00 | 12,950.00 | 12,228.98 | 786,891 |
| 2023-07-07 | 12,320.00 | 12,560.00 | 12,200.00 | 12,550.00 | 11,851.25 | 261,781 |
| 2023-07-06 | 12,780.00 | 12,880.00 | 12,370.00 | 12,380.00 | 11,690.71 | 395,160 |
| 2023-07-05 | 13,360.00 | 13,390.00 | 12,740.00 | 12,840.00 | 12,125.10 | 759,436 |
| 2023-07-04 | 13,380.00 | 13,500.00 | 13,150.00 | 13,360.00 | 12,616.15 | 436,559 |
| 2023-07-03 | 13,420.00 | 13,530.00 | 13,130.00 | 13,380.00 | 12,635.04 | 607,470 |
| 2023-06-30 | 12,850.00 | 13,410.00 | 12,830.00 | 13,320.00 | 12,578.38 | 918,895 |
| 2023-06-29 | 13,080.00 | 13,150.00 | 12,670.00 | 12,830.00 | 12,115.66 | 552,396 |
| 2023-06-28 | 13,040.00 | 13,460.00 | 12,870.00 | 13,080.00 | 12,351.74 | 842,392 |
| 2023-06-27 | 12,720.00 | 13,040.00 | 12,500.00 | 12,890.00 | 12,172.32 | 435,244 |
| 2023-06-26 | 12,450.00 | 13,200.00 | 12,440.00 | 12,800.00 | 12,087.33 | 1,457,353 |
| 2023-06-23 | 12,510.00 | 12,600.00 | 12,150.00 | 12,200.00 | 11,520.74 | 432,576 |
| 2023-06-22 | 12,990.00 | 12,990.00 | 12,470.00 | 12,530.00 | 11,832.36 | 543,599 |
| 2023-06-21 | 12,840.00 | 13,180.00 | 12,560.00 | 12,960.00 | 12,238.42 | 810,222 |
| 2023-06-20 | 13,030.00 | 13,600.00 | 12,720.00 | 12,780.00 | 12,068.44 | 1,569,373 |
| 2023-06-19 | 12,910.00 | 13,080.00 | 12,560.00 | 13,030.00 | 12,304.52 | 1,372,915 |
| 2023-06-16 | 12,030.00 | 12,830.00 | 12,030.00 | 12,680.00 | 11,974.01 | 1,779,927 |
| 2023-06-15 | 12,060.00 | 12,070.00 | 11,760.00 | 11,860.00 | 11,199.67 | 453,993 |
| 2023-06-14 | 11,860.00 | 12,360.00 | 11,850.00 | 12,090.00 | 11,416.86 | 1,165,214 |
| 2023-06-13 | 11,800.00 | 11,900.00 | 11,640.00 | 11,750.00 | 11,095.79 | 342,187 |
| 2023-06-12 | 12,220.00 | 12,240.00 | 11,680.00 | 11,740.00 | 11,086.35 | 609,152 |
| 2023-06-09 | 11,960.00 | 12,340.00 | 11,840.00 | 12,050.00 | 11,379.09 | 871,379 |
| 2023-06-08 | 12,080.00 | 12,230.00 | 11,860.00 | 11,860.00 | 11,199.67 | 1,033,216 |
| 2023-06-07 | 12,120.00 | 12,140.00 | 11,760.00 | 11,840.00 | 11,180.78 | 843,004 |
| 2023-06-05 | 11,510.00 | 11,950.00 | 11,400.00 | 11,910.00 | 11,246.88 | 2,006,620 |
| 2023-06-02 | 10,900.00 | 11,100.00 | 10,850.00 | 11,080.00 | 10,463.09 | 232,561 |
| 2023-06-01 | 10,780.00 | 10,850.00 | 10,690.00 | 10,770.00 | 10,170.35 | 177,569 |
| 2023-05-31 | 10,970.00 | 11,100.00 | 10,770.00 | 10,780.00 | 10,179.80 | 231,134 |
| 2023-05-30 | 10,960.00 | 11,080.00 | 10,870.00 | 11,000.00 | 10,387.55 | 222,866 |
| 2023-05-26 | 11,100.00 | 11,270.00 | 10,930.00 | 10,940.00 | 10,330.89 | 222,109 |
| 2023-05-25 | 11,170.00 | 11,200.00 | 11,010.00 | 11,090.00 | 10,472.54 | 241,980 |
| 2023-05-24 | 11,300.00 | 11,470.00 | 11,080.00 | 11,220.00 | 10,595.30 | 240,282 |
| 2023-05-23 | 11,520.00 | 11,770.00 | 11,270.00 | 11,310.00 | 10,680.29 | 796,766 |
| 2023-05-22 | 11,100.00 | 11,600.00 | 11,030.00 | 11,360.00 | 10,727.50 | 1,183,866 |
| 2023-05-19 | 11,120.00 | 11,190.00 | 10,800.00 | 11,060.00 | 10,444.21 | 900,391 |
| 2023-05-18 | 10,740.00 | 10,920.00 | 10,700.00 | 10,820.00 | 10,217.57 | 423,325 |
| 2023-05-17 | 10,780.00 | 10,920.00 | 10,550.00 | 10,650.00 | 10,057.04 | 327,042 |
| 2023-05-16 | 10,840.00 | 10,940.00 | 10,630.00 | 10,690.00 | 10,094.81 | 501,441 |
| 2023-05-15 | 10,640.00 | 10,970.00 | 10,600.00 | 10,970.00 | 10,359.22 | 372,697 |
| 2023-05-12 | 11,340.00 | 11,340.00 | 10,520.00 | 10,650.00 | 10,057.04 | 782,877 |
| 2023-05-11 | 11,440.00 | 11,570.00 | 11,300.00 | 11,360.00 | 10,727.50 | 356,615 |
| 2023-05-10 | 11,500.00 | 11,510.00 | 11,330.00 | 11,360.00 | 10,727.50 | 195,631 |
| 2023-05-09 | 11,350.00 | 11,550.00 | 11,270.00 | 11,500.00 | 10,859.71 | 363,159 |
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.