JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,600.00 | 13,000.00 | 12,250.00 | 13,000.00 | 13,000.00 | 54,417 |
| 2026-07-20 | 13,380.00 | 13,380.00 | 12,540.00 | 12,620.00 | 12,620.00 | 76,844 |
| 2026-07-16 | 13,800.00 | 14,170.00 | 13,340.00 | 13,590.00 | 13,590.00 | 68,966 |
| 2026-07-15 | 13,590.00 | 14,260.00 | 12,960.00 | 14,110.00 | 14,110.00 | 71,475 |
| 2026-07-14 | 13,400.00 | 13,590.00 | 12,860.00 | 13,360.00 | 13,360.00 | 70,116 |
| 2026-07-13 | 14,140.00 | 14,570.00 | 13,330.00 | 13,600.00 | 13,600.00 | 71,164 |
| 2026-07-10 | 13,200.00 | 14,600.00 | 13,180.00 | 14,410.00 | 14,410.00 | 92,904 |
| 2026-07-09 | 13,040.00 | 13,590.00 | 12,740.00 | 13,020.00 | 13,020.00 | 34,264 |
| 2026-07-08 | 14,070.00 | 14,240.00 | 13,110.00 | 13,160.00 | 13,160.00 | 67,626 |
| 2026-07-07 | 13,950.00 | 14,790.00 | 13,450.00 | 14,300.00 | 14,300.00 | 72,024 |
| 2026-07-06 | 13,860.00 | 14,210.00 | 13,590.00 | 14,060.00 | 14,060.00 | 30,278 |
| 2026-07-03 | 13,860.00 | 13,930.00 | 12,980.00 | 13,850.00 | 13,850.00 | 66,997 |
| 2026-07-02 | 14,550.00 | 14,570.00 | 13,830.00 | 13,860.00 | 13,860.00 | 42,371 |
| 2026-07-01 | 14,550.00 | 15,050.00 | 14,460.00 | 14,750.00 | 14,750.00 | 63,851 |
| 2026-06-30 | 14,380.00 | 15,000.00 | 14,160.00 | 14,260.00 | 14,260.00 | 79,799 |
| 2026-06-29 | 13,050.00 | 14,270.00 | 12,900.00 | 14,270.00 | 14,270.00 | 147,052 |
| 2026-06-26 | 13,390.00 | 13,590.00 | 12,700.00 | 12,990.00 | 12,990.00 | 119,743 |
| 2026-06-25 | 13,790.00 | 14,120.00 | 13,180.00 | 13,400.00 | 13,400.00 | 64,034 |
| 2026-06-24 | 13,040.00 | 14,000.00 | 13,040.00 | 13,790.00 | 13,790.00 | 75,518 |
| 2026-06-23 | 14,370.00 | 14,970.00 | 13,210.00 | 13,220.00 | 13,220.00 | 66,590 |
| 2026-06-22 | 14,140.00 | 14,650.00 | 14,000.00 | 14,230.00 | 14,230.00 | 41,591 |
| 2026-06-19 | 14,660.00 | 15,150.00 | 14,020.00 | 14,420.00 | 14,420.00 | 110,675 |
| 2026-06-18 | 16,000.00 | 16,000.00 | 15,200.00 | 15,210.00 | 15,210.00 | 67,436 |
| 2026-06-17 | 16,250.00 | 16,350.00 | 15,650.00 | 15,930.00 | 15,930.00 | 145,952 |
| 2026-06-16 | 16,390.00 | 16,600.00 | 15,700.00 | 15,810.00 | 15,810.00 | 150,091 |
| 2026-06-15 | 16,510.00 | 16,530.00 | 15,980.00 | 16,260.00 | 16,260.00 | 144,204 |
| 2026-06-12 | 15,830.00 | 16,050.00 | 15,100.00 | 15,360.00 | 15,360.00 | 155,782 |
| 2026-06-11 | 14,180.00 | 15,080.00 | 13,890.00 | 15,050.00 | 15,050.00 | 164,031 |
| 2026-06-10 | 13,960.00 | 14,950.00 | 13,750.00 | 14,420.00 | 14,420.00 | 288,198 |
| 2026-06-09 | 12,680.00 | 14,510.00 | 12,680.00 | 14,200.00 | 14,200.00 | 383,265 |
| 2026-06-08 | 12,810.00 | 13,270.00 | 12,540.00 | 12,630.00 | 12,630.00 | 155,038 |
| 2026-06-05 | 14,500.00 | 14,580.00 | 13,820.00 | 13,970.00 | 13,970.00 | 99,926 |
| 2026-06-04 | 14,150.00 | 14,670.00 | 14,080.00 | 14,360.00 | 14,360.00 | 107,028 |
| 2026-06-02 | 14,150.00 | 14,190.00 | 13,600.00 | 14,000.00 | 14,000.00 | 243,422 |
| 2026-06-01 | 13,940.00 | 14,280.00 | 13,660.00 | 14,210.00 | 14,210.00 | 388,358 |
| 2026-05-29 | 15,010.00 | 15,020.00 | 13,700.00 | 14,310.00 | 14,310.00 | 197,867 |
| 2026-05-28 | 15,320.00 | 15,500.00 | 14,010.00 | 14,700.00 | 14,700.00 | 226,718 |
| 2026-05-27 | 15,810.00 | 16,030.00 | 15,090.00 | 15,310.00 | 15,310.00 | 206,242 |
| 2026-05-26 | 17,300.00 | 17,310.00 | 15,860.00 | 15,900.00 | 15,900.00 | 467,472 |
| 2026-05-22 | 16,870.00 | 17,200.00 | 16,200.00 | 16,870.00 | 16,870.00 | 443,505 |
| 2026-05-21 | 16,850.00 | 17,400.00 | 16,050.00 | 16,290.00 | 16,290.00 | 462,338 |
| 2026-05-20 | 16,430.00 | 16,670.00 | 15,930.00 | 16,390.00 | 16,390.00 | 155,429 |
| 2026-05-19 | 17,280.00 | 17,550.00 | 16,300.00 | 16,920.00 | 16,920.00 | 146,812 |
| 2026-05-18 | 16,500.00 | 17,670.00 | 16,020.00 | 17,300.00 | 17,300.00 | 281,593 |
| 2026-05-15 | 17,970.00 | 18,350.00 | 16,660.00 | 16,950.00 | 16,950.00 | 226,867 |
| 2026-05-14 | 17,460.00 | 17,830.00 | 17,000.00 | 17,190.00 | 17,190.00 | 235,471 |
| 2026-05-13 | 18,060.00 | 18,350.00 | 16,900.00 | 17,440.00 | 17,440.00 | 298,362 |
| 2026-05-12 | 18,570.00 | 18,780.00 | 16,750.00 | 18,350.00 | 18,350.00 | 258,115 |
| 2026-05-11 | 19,850.00 | 19,880.00 | 18,300.00 | 18,570.00 | 18,570.00 | 374,214 |
| 2026-05-08 | 20,100.00 | 20,950.00 | 19,850.00 | 20,000.00 | 20,000.00 | 484,532 |
| 2026-05-07 | 20,000.00 | 21,100.00 | 19,800.00 | 20,550.00 | 20,550.00 | 1,217,774 |
| 2026-05-06 | 19,480.00 | 19,940.00 | 18,810.00 | 19,010.00 | 19,010.00 | 367,294 |
| 2026-05-04 | 18,460.00 | 19,630.00 | 18,390.00 | 19,290.00 | 19,290.00 | 551,570 |
| 2026-04-30 | 18,360.00 | 18,590.00 | 17,710.00 | 17,800.00 | 17,800.00 | 238,493 |
| 2026-04-29 | 18,280.00 | 18,540.00 | 17,900.00 | 18,360.00 | 18,360.00 | 155,661 |
| 2026-04-28 | 18,080.00 | 18,800.00 | 18,030.00 | 18,180.00 | 18,180.00 | 359,609 |
| 2026-04-27 | 17,980.00 | 17,980.00 | 17,475.00 | 17,680.00 | 17,680.00 | 246,447 |
| 2026-04-24 | 17,650.00 | 18,230.00 | 17,550.00 | 17,750.00 | 17,750.00 | 240,885 |
| 2026-04-23 | 17,620.00 | 17,680.00 | 17,050.00 | 17,480.00 | 17,480.00 | 167,760 |
| 2026-04-22 | 17,470.00 | 17,470.00 | 17,000.00 | 17,400.00 | 17,400.00 | 214,116 |
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.