JINSUNG T.E.C. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	12,000.00	13,000.00	11,800.00	12,600.00	11,636.96	1,106,255
2022-05-18	13,000.00	13,100.00	12,250.00	12,350.00	11,406.07	348,952
2022-05-17	12,400.00	13,150.00	12,150.00	12,700.00	11,729.32	610,662
2022-05-16	12,700.00	13,000.00	12,350.00	12,350.00	11,406.07	816,341
2022-05-13	11,800.00	12,100.00	11,700.00	12,100.00	11,175.18	169,406
2022-05-12	11,800.00	12,300.00	11,600.00	11,750.00	10,851.93	249,534
2022-05-11	12,150.00	12,150.00	11,750.00	12,000.00	11,082.82	192,588
2022-05-10	11,500.00	12,350.00	11,400.00	12,150.00	11,221.35	489,237
2022-05-09	12,950.00	12,950.00	11,550.00	11,800.00	10,898.11	774,197
2022-05-06	12,600.00	13,050.00	12,500.00	12,950.00	11,960.21	414,462
2022-05-04	12,750.00	13,300.00	12,650.00	12,750.00	11,775.50	967,384
2022-05-03	12,000.00	12,850.00	11,900.00	12,800.00	11,821.67	1,620,630
2022-05-02	11,750.00	12,100.00	11,600.00	12,000.00	11,082.82	468,064
2022-04-29	11,550.00	13,500.00	11,250.00	12,100.00	11,175.18	2,593,469
2022-04-28	11,100.00	11,750.00	11,050.00	11,650.00	10,759.57	611,929
2022-04-27	10,750.00	11,050.00	10,700.00	10,950.00	10,113.07	178,129
2022-04-26	11,450.00	11,450.00	10,950.00	11,050.00	10,205.43	289,020
2022-04-25	11,800.00	11,900.00	11,300.00	11,350.00	10,482.50	431,122
2022-04-22	11,400.00	12,150.00	11,300.00	12,050.00	11,129.00	464,389
2022-04-21	11,750.00	11,850.00	11,550.00	11,650.00	10,759.57	156,655
2022-04-20	11,650.00	11,950.00	11,350.00	11,800.00	10,898.11	356,277
2022-04-19	11,350.00	11,900.00	11,300.00	11,650.00	10,759.57	620,181
2022-04-18	11,500.00	11,700.00	11,250.00	11,250.00	10,390.14	714,630
2022-04-15	10,150.00	11,200.00	10,100.00	11,200.00	10,343.96	1,144,088
2022-04-14	10,200.00	10,200.00	10,000.00	10,100.00	9,328.04	57,316
2022-04-13	9,980.00	10,150.00	9,980.00	10,150.00	9,374.22	61,704
2022-04-12	10,100.00	10,100.00	9,940.00	10,050.00	9,281.86	87,055
2022-04-11	10,150.00	10,150.00	10,000.00	10,100.00	9,328.04	42,146
2022-04-08	10,100.00	10,200.00	10,000.00	10,050.00	9,281.86	57,626
2022-04-07	10,050.00	10,150.00	9,870.00	10,000.00	9,235.68	91,022
2022-04-06	10,400.00	10,500.00	10,050.00	10,100.00	9,328.04	169,575
2022-04-05	10,750.00	10,800.00	10,550.00	10,550.00	9,743.64	62,645
2022-04-04	10,550.00	10,800.00	10,500.00	10,700.00	9,882.18	81,674
2022-04-01	10,550.00	10,750.00	10,400.00	10,600.00	9,789.82	100,175
2022-03-31	10,500.00	10,750.00	10,500.00	10,600.00	9,789.82	76,097
2022-03-30	10,750.00	10,950.00	10,500.00	10,650.00	9,836.00	169,063
2022-03-29	10,500.00	10,850.00	10,450.00	10,800.00	9,974.54	345,295
2022-03-28	10,150.00	10,450.00	10,050.00	10,350.00	9,558.93	131,435
2022-03-25	10,250.00	10,300.00	10,100.00	10,100.00	9,328.04	64,347
2022-03-24	10,150.00	10,200.00	10,050.00	10,200.00	9,420.40	45,174
2022-03-23	10,350.00	10,350.00	10,100.00	10,150.00	9,374.22	54,899
2022-03-22	10,100.00	10,300.00	10,050.00	10,200.00	9,420.40	79,515
2022-03-21	10,150.00	10,250.00	10,050.00	10,100.00	9,328.04	56,958
2022-03-18	10,200.00	10,300.00	10,100.00	10,200.00	9,420.40	65,755
2022-03-17	10,250.00	10,350.00	10,100.00	10,100.00	9,328.04	136,345
2022-03-16	10,250.00	10,300.00	10,050.00	10,200.00	9,420.40	120,770
2022-03-15	10,100.00	10,300.00	10,000.00	10,250.00	9,466.57	184,508
2022-03-14	10,200.00	10,300.00	9,960.00	9,960.00	9,198.74	218,387
2022-03-11	9,370.00	9,990.00	9,370.00	9,990.00	9,226.45	267,088
2022-03-10	9,500.00	9,500.00	9,320.00	9,370.00	8,653.83	43,502
2022-03-08	9,390.00	9,500.00	9,190.00	9,240.00	8,533.77	63,254
2022-03-07	9,480.00	9,590.00	9,350.00	9,510.00	8,783.13	78,345
2022-03-04	9,470.00	9,570.00	9,390.00	9,510.00	8,783.13	63,456
2022-03-03	9,410.00	9,540.00	9,330.00	9,480.00	8,755.43	128,680
2022-03-02	9,080.00	9,250.00	9,040.00	9,250.00	8,543.01	74,188
2022-02-28	9,120.00	9,400.00	9,040.00	9,120.00	8,422.94	133,318
2022-02-25	8,900.00	9,130.00	8,900.00	9,080.00	8,386.00	63,993
2022-02-24	9,180.00	9,200.00	8,740.00	8,830.00	8,155.11	109,947
2022-02-23	9,290.00	9,320.00	9,190.00	9,220.00	8,515.30	58,958
2022-02-22	9,090.00	9,260.00	8,890.00	9,230.00	8,524.53	88,573

← NewerPage 19 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.