JINSUNG T.E.C. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,670.00	11,890.00	11,600.00	11,680.00	11,029.69	396,221
2023-02-07	12,000.00	12,020.00	11,570.00	11,610.00	10,963.59	514,433
2023-02-06	11,810.00	12,130.00	11,750.00	11,790.00	11,133.56	462,158
2023-02-03	11,800.00	11,890.00	11,650.00	11,870.00	11,209.11	480,403
2023-02-02	12,080.00	12,120.00	11,680.00	11,900.00	11,237.44	1,108,443
2023-02-01	12,730.00	12,730.00	12,010.00	12,030.00	11,360.20	1,361,779
2023-01-31	13,090.00	13,210.00	12,730.00	12,970.00	12,247.86	672,205
2023-01-30	13,080.00	13,490.00	12,960.00	13,080.00	12,351.74	1,527,137
2023-01-27	11,880.00	12,920.00	11,820.00	12,810.00	12,096.77	1,971,937
2023-01-26	11,450.00	11,800.00	11,390.00	11,730.00	11,076.90	944,530
2023-01-25	11,700.00	11,700.00	11,260.00	11,450.00	10,812.49	365,655
2023-01-20	11,800.00	11,850.00	11,250.00	11,500.00	10,859.71	870,958
2023-01-19	11,700.00	11,900.00	11,550.00	11,800.00	11,143.01	309,805
2023-01-18	12,300.00	12,350.00	11,750.00	11,850.00	11,190.22	469,359
2023-01-17	12,450.00	12,800.00	12,250.00	12,300.00	11,615.17	306,088
2023-01-16	12,850.00	13,000.00	12,350.00	12,500.00	11,804.03	329,935
2023-01-13	12,550.00	13,450.00	12,550.00	12,750.00	12,040.11	799,970
2023-01-12	12,400.00	12,550.00	12,200.00	12,250.00	11,567.95	164,686
2023-01-11	12,100.00	12,450.00	12,000.00	12,300.00	11,615.17	297,133
2023-01-10	12,250.00	12,400.00	11,850.00	11,900.00	11,237.44	184,457
2023-01-09	12,100.00	12,450.00	12,000.00	12,400.00	11,709.60	224,250
2023-01-06	12,050.00	12,250.00	11,700.00	11,950.00	11,284.65	270,423
2023-01-05	12,300.00	12,400.00	11,500.00	12,100.00	11,426.30	486,806
2023-01-04	12,350.00	12,500.00	12,050.00	12,300.00	11,615.17	187,475
2023-01-03	12,300.00	12,550.00	12,000.00	12,400.00	11,709.60	158,242
2023-01-02	13,150.00	13,300.00	12,300.00	12,300.00	11,615.17	320,318
2022-12-29	13,600.00	13,800.00	12,750.00	13,150.00	12,417.84	410,405
2022-12-28	13,500.00	13,950.00	13,400.00	13,700.00	12,937.22	376,259
2022-12-27	13,300.00	13,650.00	13,150.00	13,650.00	12,606.71	215,408
2022-12-26	12,900.00	13,250.00	12,650.00	13,150.00	12,144.92	218,516
2022-12-23	12,800.00	13,050.00	12,400.00	12,900.00	11,914.03	381,416
2022-12-22	13,850.00	13,950.00	12,900.00	13,000.00	12,006.39	443,416
2022-12-21	13,700.00	14,000.00	13,500.00	13,650.00	12,606.71	210,781
2022-12-20	13,850.00	14,050.00	13,250.00	13,500.00	12,468.17	421,204
2022-12-19	14,100.00	14,250.00	13,850.00	14,000.00	12,929.96	189,260
2022-12-16	14,000.00	14,650.00	13,950.00	14,100.00	13,022.31	212,610
2022-12-15	14,000.00	14,700.00	13,900.00	14,350.00	13,253.20	288,781
2022-12-14	14,400.00	14,450.00	13,850.00	13,950.00	12,883.78	308,796
2022-12-13	13,900.00	14,850.00	13,850.00	14,400.00	13,299.38	597,233
2022-12-12	13,400.00	14,150.00	13,050.00	14,000.00	12,929.96	487,405
2022-12-09	14,450.00	14,500.00	13,200.00	13,600.00	12,560.53	641,448
2022-12-08	14,150.00	14,700.00	13,800.00	14,400.00	13,299.38	308,196
2022-12-07	14,100.00	14,300.00	13,600.00	14,150.00	13,068.49	324,836
2022-12-06	14,200.00	14,600.00	14,050.00	14,250.00	13,160.85	305,237
2022-12-05	14,350.00	14,750.00	14,200.00	14,450.00	13,345.56	220,136
2022-12-02	14,750.00	14,950.00	14,050.00	14,400.00	13,299.38	547,512
2022-12-01	15,550.00	15,650.00	14,850.00	14,850.00	13,714.99	603,476
2022-11-30	14,600.00	15,750.00	14,550.00	15,750.00	14,546.20	922,788
2022-11-29	14,500.00	14,850.00	14,250.00	14,650.00	13,530.27	350,780
2022-11-28	14,750.00	15,500.00	14,600.00	14,700.00	13,576.45	678,848
2022-11-25	14,250.00	15,000.00	14,150.00	14,800.00	13,668.81	593,783
2022-11-24	14,850.00	15,000.00	13,800.00	14,250.00	13,160.85	894,998
2022-11-23	15,050.00	15,200.00	14,550.00	14,800.00	13,668.81	341,845
2022-11-22	14,500.00	15,450.00	14,350.00	15,050.00	13,899.70	1,079,562
2022-11-21	13,850.00	15,000.00	13,600.00	14,550.00	13,437.92	1,448,036
2022-11-18	12,900.00	13,900.00	12,700.00	13,800.00	12,745.24	1,010,861
2022-11-17	12,850.00	13,100.00	12,600.00	13,100.00	12,098.74	394,274
2022-11-16	13,000.00	13,100.00	12,550.00	12,850.00	11,867.85	692,647
2022-11-15	12,050.00	12,950.00	11,750.00	12,650.00	11,683.14	1,252,224
2022-11-14	11,750.00	12,300.00	11,650.00	11,800.00	10,898.11	705,893

← NewerPage 16 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.