JINSUNG T.E.C. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11,760.00	11,780.00	11,260.00	11,350.00	10,718.06	475,739
2023-05-04	11,390.00	12,160.00	11,380.00	11,570.00	10,925.81	1,288,407
2023-05-03	11,400.00	11,530.00	11,330.00	11,470.00	10,831.38	268,885
2023-05-02	11,480.00	11,650.00	11,310.00	11,570.00	10,925.81	474,334
2023-04-28	11,780.00	11,880.00	11,430.00	11,510.00	10,869.15	1,025,311
2023-04-27	11,190.00	12,080.00	11,170.00	11,970.00	11,303.54	2,047,110
2023-04-26	10,950.00	11,240.00	10,820.00	10,920.00	10,312.00	411,901
2023-04-25	10,760.00	10,950.00	10,650.00	10,830.00	10,227.01	223,965
2023-04-24	10,990.00	11,110.00	10,700.00	10,760.00	10,160.91	322,185
2023-04-21	11,020.00	11,240.00	10,680.00	11,100.00	10,481.98	303,505
2023-04-20	11,700.00	11,700.00	11,040.00	11,060.00	10,444.21	432,098
2023-04-19	11,260.00	11,750.00	11,210.00	11,560.00	10,916.37	524,327
2023-04-18	11,400.00	11,400.00	11,150.00	11,250.00	10,623.63	243,220
2023-04-17	11,310.00	11,620.00	11,270.00	11,350.00	10,718.06	474,941
2023-04-14	11,260.00	11,450.00	11,030.00	11,160.00	10,538.64	452,097
2023-04-13	11,500.00	11,500.00	11,110.00	11,170.00	10,548.08	681,849
2023-04-12	10,560.00	11,560.00	10,550.00	11,450.00	10,812.49	1,558,039
2023-04-11	10,300.00	10,540.00	10,250.00	10,480.00	9,896.50	206,784
2023-04-10	10,390.00	10,490.00	10,240.00	10,250.00	9,679.31	229,343
2023-04-07	10,500.00	10,530.00	10,300.00	10,490.00	9,905.94	247,863
2023-04-06	10,680.00	10,690.00	10,420.00	10,440.00	9,858.73	305,445
2023-04-05	10,900.00	10,960.00	10,730.00	10,750.00	10,151.47	428,182
2023-04-04	10,910.00	11,170.00	10,850.00	11,120.00	10,500.87	302,145
2023-04-03	11,000.00	11,190.00	10,850.00	10,860.00	10,255.34	273,895
2023-03-31	10,960.00	11,100.00	10,850.00	10,900.00	10,293.12	263,917
2023-03-30	10,950.00	11,020.00	10,640.00	10,960.00	10,349.78	434,791
2023-03-29	10,810.00	11,040.00	10,650.00	10,900.00	10,293.12	297,157
2023-03-28	10,550.00	10,910.00	10,550.00	10,810.00	10,208.13	229,490
2023-03-27	10,600.00	10,650.00	10,280.00	10,520.00	9,934.27	274,812
2023-03-24	10,400.00	10,650.00	10,310.00	10,610.00	10,019.26	273,491
2023-03-23	10,670.00	10,680.00	10,240.00	10,360.00	9,783.18	502,601
2023-03-22	10,870.00	11,100.00	10,740.00	10,800.00	10,198.68	194,087
2023-03-21	10,870.00	10,930.00	10,710.00	10,720.00	10,123.14	158,180
2023-03-20	10,930.00	11,150.00	10,770.00	10,800.00	10,198.68	274,942
2023-03-17	10,800.00	10,860.00	10,510.00	10,790.00	10,189.24	247,517
2023-03-16	10,450.00	10,660.00	10,170.00	10,620.00	10,028.71	361,657
2023-03-15	10,650.00	10,760.00	10,520.00	10,620.00	10,028.71	233,098
2023-03-14	10,880.00	10,890.00	10,410.00	10,430.00	9,849.28	446,733
2023-03-13	11,330.00	11,400.00	10,670.00	10,880.00	10,274.23	874,104
2023-03-10	11,710.00	11,890.00	11,580.00	11,600.00	10,954.14	343,951
2023-03-09	11,960.00	12,140.00	11,800.00	11,880.00	11,218.55	363,328
2023-03-08	11,910.00	12,090.00	11,810.00	11,920.00	11,256.33	303,340
2023-03-07	12,300.00	12,400.00	11,980.00	12,020.00	11,350.76	553,994
2023-03-06	12,610.00	12,650.00	12,130.00	12,300.00	11,615.17	657,926
2023-03-03	12,950.00	12,950.00	12,570.00	12,740.00	12,030.67	447,284
2023-03-02	12,500.00	12,910.00	12,500.00	12,810.00	12,096.77	642,855
2023-02-28	12,430.00	12,480.00	12,130.00	12,360.00	11,671.83	474,511
2023-02-27	12,290.00	12,650.00	12,080.00	12,350.00	11,662.38	453,955
2023-02-24	12,690.00	12,810.00	12,310.00	12,350.00	11,662.38	463,774
2023-02-23	12,940.00	12,970.00	12,430.00	12,690.00	11,983.45	649,049
2023-02-22	12,970.00	13,300.00	12,740.00	12,910.00	12,191.20	705,958
2023-02-21	13,490.00	13,500.00	12,950.00	13,220.00	12,483.94	969,457
2023-02-20	13,120.00	13,740.00	13,030.00	13,370.00	12,625.59	2,099,580
2023-02-17	12,080.00	12,870.00	12,050.00	12,860.00	12,143.99	1,838,855
2023-02-16	12,100.00	12,240.00	11,920.00	12,000.00	11,331.87	661,894
2023-02-15	12,340.00	12,390.00	11,980.00	12,000.00	11,331.87	629,554
2023-02-14	12,410.00	12,590.00	12,140.00	12,280.00	11,596.28	2,034,844
2023-02-13	11,670.00	11,960.00	11,670.00	11,880.00	11,218.55	371,562
2023-02-10	11,810.00	11,810.00	11,520.00	11,670.00	11,020.24	362,172
2023-02-09	11,790.00	12,010.00	11,740.00	11,900.00	11,237.44	647,897

← NewerPage 15 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.