JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,450.00 | 12,500.00 | 11,450.00 | 11,600.00 | 10,713.39 | 1,289,587 |
| 2022-11-10 | 11,000.00 | 11,200.00 | 10,700.00 | 10,900.00 | 10,066.89 | 383,573 |
| 2022-11-09 | 11,100.00 | 11,400.00 | 11,000.00 | 11,300.00 | 10,436.32 | 148,277 |
| 2022-11-08 | 11,450.00 | 11,450.00 | 10,900.00 | 11,100.00 | 10,251.61 | 174,329 |
| 2022-11-07 | 11,250.00 | 11,550.00 | 11,100.00 | 11,200.00 | 10,343.96 | 239,041 |
| 2022-11-04 | 11,400.00 | 11,400.00 | 10,900.00 | 11,200.00 | 10,343.96 | 109,510 |
| 2022-11-03 | 10,750.00 | 11,500.00 | 10,550.00 | 11,300.00 | 10,436.32 | 423,282 |
| 2022-11-02 | 10,800.00 | 11,000.00 | 10,450.00 | 10,950.00 | 10,113.07 | 231,772 |
| 2022-11-01 | 10,600.00 | 11,100.00 | 10,600.00 | 10,800.00 | 9,974.54 | 339,860 |
| 2022-10-31 | 10,450.00 | 10,850.00 | 10,400.00 | 10,800.00 | 9,974.54 | 655,184 |
| 2022-10-28 | 10,200.00 | 10,350.00 | 10,000.00 | 10,250.00 | 9,466.57 | 688,059 |
| 2022-10-27 | 9,560.00 | 9,880.00 | 9,380.00 | 9,880.00 | 9,124.85 | 440,124 |
| 2022-10-26 | 9,200.00 | 9,640.00 | 9,180.00 | 9,460.00 | 8,736.96 | 475,505 |
| 2022-10-25 | 9,200.00 | 9,220.00 | 9,050.00 | 9,110.00 | 8,413.71 | 77,883 |
| 2022-10-24 | 9,210.00 | 9,260.00 | 9,130.00 | 9,180.00 | 8,478.36 | 113,634 |
| 2022-10-21 | 9,210.00 | 9,490.00 | 8,850.00 | 9,010.00 | 8,321.35 | 279,042 |
| 2022-10-20 | 9,120.00 | 9,220.00 | 9,010.00 | 9,070.00 | 8,376.76 | 132,694 |
| 2022-10-19 | 9,320.00 | 9,320.00 | 9,040.00 | 9,120.00 | 8,422.94 | 110,564 |
| 2022-10-18 | 9,170.00 | 9,310.00 | 9,080.00 | 9,270.00 | 8,561.48 | 121,048 |
| 2022-10-17 | 8,860.00 | 9,120.00 | 8,800.00 | 9,120.00 | 8,422.94 | 93,793 |
| 2022-10-14 | 9,020.00 | 9,180.00 | 8,810.00 | 8,970.00 | 8,284.41 | 175,945 |
| 2022-10-13 | 8,810.00 | 9,250.00 | 8,660.00 | 8,870.00 | 8,192.05 | 320,443 |
| 2022-10-12 | 8,350.00 | 8,760.00 | 8,300.00 | 8,740.00 | 8,071.99 | 172,392 |
| 2022-10-11 | 8,500.00 | 8,600.00 | 8,300.00 | 8,350.00 | 7,711.79 | 47,217 |
| 2022-10-07 | 8,600.00 | 8,790.00 | 8,550.00 | 8,700.00 | 8,035.04 | 29,946 |
| 2022-10-06 | 8,440.00 | 8,700.00 | 8,440.00 | 8,690.00 | 8,025.81 | 67,638 |
| 2022-10-05 | 8,730.00 | 8,820.00 | 8,350.00 | 8,410.00 | 7,767.21 | 42,087 |
| 2022-10-04 | 8,430.00 | 8,650.00 | 8,360.00 | 8,570.00 | 7,914.98 | 68,016 |
| 2022-09-30 | 8,000.00 | 8,390.00 | 7,860.00 | 8,260.00 | 7,628.67 | 103,364 |
| 2022-09-29 | 8,400.00 | 8,490.00 | 8,100.00 | 8,150.00 | 7,527.08 | 96,366 |
| 2022-09-28 | 8,460.00 | 8,660.00 | 8,200.00 | 8,200.00 | 7,573.26 | 124,938 |
| 2022-09-27 | 8,410.00 | 8,700.00 | 8,300.00 | 8,490.00 | 7,841.09 | 143,796 |
| 2022-09-26 | 8,830.00 | 8,890.00 | 8,470.00 | 8,470.00 | 7,822.62 | 220,696 |
| 2022-09-23 | 9,400.00 | 9,490.00 | 8,990.00 | 9,030.00 | 8,339.82 | 222,954 |
| 2022-09-22 | 9,740.00 | 9,740.00 | 9,240.00 | 9,500.00 | 8,773.90 | 290,907 |
| 2022-09-21 | 9,900.00 | 10,050.00 | 9,850.00 | 9,890.00 | 9,134.09 | 156,635 |
| 2022-09-20 | 9,680.00 | 10,050.00 | 9,680.00 | 9,980.00 | 9,217.21 | 170,331 |
| 2022-09-19 | 9,900.00 | 9,950.00 | 9,580.00 | 9,600.00 | 8,866.26 | 119,212 |
| 2022-09-16 | 9,990.00 | 10,000.00 | 9,830.00 | 9,880.00 | 9,124.85 | 156,583 |
| 2022-09-15 | 10,050.00 | 10,050.00 | 9,950.00 | 10,050.00 | 9,281.86 | 121,890 |
| 2022-09-14 | 9,790.00 | 10,100.00 | 9,770.00 | 10,050.00 | 9,281.86 | 155,407 |
| 2022-09-13 | 9,900.00 | 10,150.00 | 9,900.00 | 10,150.00 | 9,374.22 | 265,734 |
| 2022-09-08 | 9,750.00 | 10,050.00 | 9,670.00 | 9,700.00 | 8,958.61 | 165,057 |
| 2022-09-07 | 9,900.00 | 9,950.00 | 9,630.00 | 9,670.00 | 8,930.90 | 183,817 |
| 2022-09-06 | 10,100.00 | 10,150.00 | 9,870.00 | 9,950.00 | 9,189.50 | 289,648 |
| 2022-09-05 | 9,910.00 | 10,050.00 | 9,900.00 | 10,050.00 | 9,281.86 | 144,363 |
| 2022-09-02 | 10,100.00 | 10,150.00 | 9,970.00 | 9,990.00 | 9,226.45 | 138,772 |
| 2022-09-01 | 10,450.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,235.68 | 294,675 |
| 2022-08-31 | 10,450.00 | 10,600.00 | 10,300.00 | 10,550.00 | 9,743.64 | 156,475 |
| 2022-08-30 | 10,450.00 | 10,700.00 | 10,400.00 | 10,550.00 | 9,743.64 | 253,486 |
| 2022-08-29 | 10,450.00 | 10,750.00 | 10,350.00 | 10,400.00 | 9,605.11 | 404,733 |
| 2022-08-26 | 10,200.00 | 10,950.00 | 10,100.00 | 10,800.00 | 9,974.54 | 815,848 |
| 2022-08-25 | 10,050.00 | 10,150.00 | 9,990.00 | 10,100.00 | 9,328.04 | 84,822 |
| 2022-08-24 | 9,930.00 | 10,150.00 | 9,820.00 | 10,050.00 | 9,281.86 | 181,793 |
| 2022-08-23 | 9,900.00 | 10,050.00 | 9,800.00 | 9,810.00 | 9,060.20 | 271,849 |
| 2022-08-22 | 10,250.00 | 10,300.00 | 9,970.00 | 10,000.00 | 9,235.68 | 212,429 |
| 2022-08-19 | 10,650.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,605.11 | 104,533 |
| 2022-08-18 | 10,350.00 | 10,600.00 | 10,250.00 | 10,600.00 | 9,789.82 | 179,224 |
| 2022-08-17 | 10,350.00 | 10,550.00 | 10,250.00 | 10,500.00 | 9,697.47 | 223,103 |
| 2022-08-16 | 10,750.00 | 10,800.00 | 10,300.00 | 10,450.00 | 9,651.29 | 260,135 |
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.