JINSUNG T.E.C. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	10,750.00	10,800.00	10,300.00	10,450.00	9,651.29	260,135
2022-08-12	10,550.00	10,700.00	10,450.00	10,700.00	9,882.18	189,536
2022-08-11	10,350.00	10,500.00	10,300.00	10,500.00	9,697.47	229,058
2022-08-10	10,250.00	10,300.00	10,100.00	10,250.00	9,466.57	161,034
2022-08-09	10,200.00	10,350.00	10,050.00	10,250.00	9,466.57	175,962
2022-08-08	10,100.00	10,200.00	10,050.00	10,200.00	9,420.40	93,630
2022-08-05	10,150.00	10,250.00	10,000.00	10,100.00	9,328.04	223,328
2022-08-04	10,500.00	10,500.00	10,100.00	10,150.00	9,374.22	429,500
2022-08-03	10,700.00	10,800.00	10,350.00	10,450.00	9,651.29	383,270
2022-08-02	11,000.00	11,100.00	10,700.00	10,800.00	9,974.54	204,498
2022-08-01	10,950.00	11,250.00	10,750.00	11,100.00	10,251.61	331,887
2022-07-29	10,350.00	11,000.00	10,350.00	10,850.00	10,020.72	695,114
2022-07-28	10,450.00	10,450.00	10,200.00	10,250.00	9,466.57	63,019
2022-07-27	10,250.00	10,450.00	10,100.00	10,350.00	9,558.93	105,292
2022-07-26	10,050.00	10,250.00	10,050.00	10,200.00	9,420.40	50,136
2022-07-25	10,150.00	10,200.00	9,990.00	10,050.00	9,281.86	94,337
2022-07-22	10,350.00	10,350.00	10,100.00	10,150.00	9,374.22	154,697
2022-07-21	10,350.00	10,450.00	10,300.00	10,400.00	9,605.11	71,181
2022-07-20	10,550.00	10,600.00	10,200.00	10,300.00	9,512.75	197,513
2022-07-19	10,200.00	10,450.00	10,100.00	10,350.00	9,558.93	126,294
2022-07-18	10,000.00	10,200.00	9,920.00	10,200.00	9,420.40	251,480
2022-07-15	9,930.00	10,050.00	9,720.00	9,940.00	9,180.27	114,122
2022-07-14	9,800.00	10,050.00	9,750.00	9,820.00	9,069.44	118,246
2022-07-13	9,830.00	10,100.00	9,730.00	9,870.00	9,115.62	200,313
2022-07-12	10,100.00	10,100.00	9,870.00	9,890.00	9,134.09	157,119
2022-07-11	10,250.00	10,350.00	10,050.00	10,200.00	9,420.40	73,479
2022-07-08	10,500.00	10,700.00	10,200.00	10,200.00	9,420.40	227,961
2022-07-07	10,200.00	10,300.00	10,150.00	10,300.00	9,512.75	99,641
2022-07-06	10,600.00	10,700.00	10,100.00	10,150.00	9,374.22	231,753
2022-07-05	10,200.00	10,950.00	10,200.00	10,750.00	9,928.36	378,743
2022-07-04	10,400.00	10,500.00	9,850.00	9,990.00	9,226.45	205,414
2022-07-01	10,750.00	10,750.00	10,100.00	10,250.00	9,466.57	225,392
2022-06-30	10,300.00	10,850.00	10,150.00	10,550.00	9,743.64	381,150
2022-06-29	9,900.00	10,250.00	9,900.00	10,250.00	9,466.57	129,593
2022-06-28	9,890.00	10,250.00	9,700.00	10,050.00	9,281.86	179,965
2022-06-27	9,680.00	9,960.00	9,640.00	9,880.00	9,124.85	124,307
2022-06-24	9,250.00	9,640.00	9,230.00	9,590.00	8,857.02	134,459
2022-06-23	9,940.00	9,980.00	9,230.00	9,250.00	8,543.01	252,120
2022-06-22	10,400.00	10,450.00	9,840.00	9,940.00	9,180.27	183,968
2022-06-21	10,100.00	10,500.00	10,050.00	10,300.00	9,512.75	130,688
2022-06-20	10,850.00	10,900.00	9,980.00	10,100.00	9,328.04	279,708
2022-06-17	10,200.00	11,200.00	10,150.00	10,850.00	10,020.72	299,111
2022-06-16	10,550.00	10,950.00	10,500.00	10,550.00	9,743.64	206,398
2022-06-15	10,550.00	10,700.00	10,300.00	10,500.00	9,697.47	180,764
2022-06-14	10,900.00	11,100.00	10,300.00	10,700.00	9,882.18	369,217
2022-06-13	11,750.00	11,750.00	11,200.00	11,200.00	10,343.96	249,483
2022-06-10	11,950.00	12,150.00	11,600.00	12,150.00	11,221.35	239,753
2022-06-09	11,950.00	12,250.00	11,850.00	12,100.00	11,175.18	314,341
2022-06-08	12,050.00	12,200.00	11,850.00	12,000.00	11,082.82	132,631
2022-06-07	12,400.00	12,450.00	11,900.00	11,900.00	10,990.46	250,420
2022-06-03	11,900.00	12,500.00	11,750.00	12,500.00	11,544.60	676,439
2022-06-02	11,850.00	11,850.00	11,550.00	11,600.00	10,713.39	90,886
2022-05-31	11,800.00	12,050.00	11,600.00	11,900.00	10,990.46	169,387
2022-05-30	11,500.00	11,900.00	11,350.00	11,850.00	10,944.28	199,864
2022-05-27	11,250.00	11,400.00	11,200.00	11,300.00	10,436.32	104,026
2022-05-26	11,500.00	11,600.00	11,050.00	11,050.00	10,205.43	240,958
2022-05-25	11,550.00	11,550.00	11,250.00	11,400.00	10,528.68	193,095
2022-05-24	12,150.00	12,300.00	11,300.00	11,300.00	10,436.32	407,271
2022-05-23	12,550.00	12,550.00	11,900.00	12,050.00	11,129.00	421,808
2022-05-20	12,650.00	12,750.00	12,450.00	12,650.00	11,683.14	243,606

← NewerPage 18 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.