JINSUNG T.E.C. Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	9,100.00	9,210.00	9,010.00	9,200.00	8,496.83	29,646
2022-02-18	9,040.00	9,250.00	8,960.00	9,250.00	8,543.01	28,762
2022-02-17	9,010.00	9,310.00	8,910.00	9,160.00	8,459.89	91,774
2022-02-16	8,820.00	9,030.00	8,820.00	9,000.00	8,312.11	66,351
2022-02-15	8,900.00	8,950.00	8,650.00	8,700.00	8,035.04	87,789
2022-02-14	9,160.00	9,200.00	8,750.00	8,900.00	8,219.76	134,873
2022-02-11	9,340.00	9,500.00	9,200.00	9,310.00	8,598.42	53,502
2022-02-10	9,490.00	9,490.00	9,340.00	9,360.00	8,644.60	45,303
2022-02-09	9,220.00	9,440.00	9,220.00	9,420.00	8,700.01	44,063
2022-02-08	9,370.00	9,470.00	9,150.00	9,200.00	8,496.83	88,483
2022-02-07	9,450.00	9,450.00	9,240.00	9,360.00	8,644.60	51,272
2022-02-04	9,120.00	9,490.00	9,120.00	9,440.00	8,718.48	80,456
2022-02-03	9,380.00	9,550.00	9,300.00	9,470.00	8,746.19	85,611
2022-01-28	9,100.00	9,270.00	8,790.00	9,200.00	8,496.83	102,901
2022-01-27	9,180.00	9,180.00	8,600.00	9,100.00	8,404.47	206,319
2022-01-26	9,130.00	9,330.00	9,050.00	9,080.00	8,386.00	107,990
2022-01-25	9,600.00	9,710.00	9,120.00	9,130.00	8,432.18	158,753
2022-01-24	9,940.00	9,960.00	9,600.00	9,600.00	8,866.26	109,676
2022-01-21	10,200.00	10,200.00	9,950.00	9,990.00	9,226.45	91,992
2022-01-20	10,100.00	10,450.00	10,000.00	10,250.00	9,466.57	96,432
2022-01-19	9,810.00	10,100.00	9,810.00	10,050.00	9,281.86	98,207
2022-01-18	10,200.00	10,350.00	9,990.00	10,000.00	9,235.68	105,191
2022-01-17	10,350.00	10,350.00	10,100.00	10,200.00	9,420.40	102,010
2022-01-14	10,600.00	10,700.00	10,300.00	10,350.00	9,558.93	133,380
2022-01-13	10,750.00	10,850.00	10,500.00	10,600.00	9,789.82	116,722
2022-01-12	10,850.00	10,850.00	10,600.00	10,650.00	9,836.00	77,254
2022-01-11	11,050.00	11,150.00	10,600.00	10,800.00	9,974.54	144,836
2022-01-10	10,750.00	11,100.00	10,600.00	11,050.00	10,205.43	174,180
2022-01-07	11,050.00	11,100.00	10,800.00	10,850.00	10,020.72	143,588
2022-01-06	10,900.00	11,150.00	10,800.00	10,950.00	10,113.07	210,683
2022-01-05	11,250.00	11,350.00	10,950.00	11,150.00	10,297.79	789,191
2022-01-04	10,300.00	10,700.00	10,300.00	10,600.00	9,789.82	229,139
2022-01-03	10,250.00	10,350.00	10,150.00	10,250.00	9,466.57	74,990
2021-12-30	10,150.00	10,600.00	10,050.00	10,350.00	9,558.93	248,447
2021-12-29	10,100.00	10,300.00	10,050.00	10,150.00	9,374.22	59,534
2021-12-28	10,200.00	10,500.00	10,100.00	10,250.00	9,281.86	155,180
2021-12-27	10,100.00	10,250.00	10,100.00	10,200.00	9,236.58	67,168
2021-12-24	10,150.00	10,300.00	10,100.00	10,150.00	9,191.31	54,361
2021-12-23	9,900.00	10,200.00	9,800.00	10,100.00	9,146.03	311,444
2021-12-22	9,890.00	9,970.00	9,750.00	9,800.00	8,874.36	121,816
2021-12-21	9,960.00	10,000.00	9,750.00	9,870.00	8,937.75	169,144
2021-12-20	10,200.00	10,200.00	9,950.00	9,950.00	9,010.20	120,657
2021-12-17	10,100.00	10,300.00	10,000.00	10,250.00	9,281.86	99,836
2021-12-16	10,050.00	10,150.00	10,000.00	10,100.00	9,146.03	68,872
2021-12-15	10,100.00	10,300.00	9,990.00	10,000.00	9,055.47	125,065
2021-12-14	10,300.00	10,350.00	10,100.00	10,100.00	9,146.03	62,998
2021-12-13	10,350.00	10,350.00	10,200.00	10,300.00	9,327.14	55,244
2021-12-10	10,150.00	10,300.00	10,050.00	10,200.00	9,236.58	121,206
2021-12-09	10,350.00	10,500.00	10,200.00	10,300.00	9,327.14	87,352
2021-12-08	10,500.00	10,650.00	10,300.00	10,350.00	9,372.42	136,153
2021-12-07	10,150.00	10,550.00	10,150.00	10,400.00	9,417.69	143,963
2021-12-06	10,100.00	10,200.00	9,820.00	10,150.00	9,191.31	117,533
2021-12-03	9,930.00	10,150.00	9,800.00	10,050.00	9,100.75	145,997
2021-12-02	9,250.00	9,850.00	9,200.00	9,790.00	8,865.31	209,014
2021-12-01	9,180.00	9,470.00	9,120.00	9,400.00	8,512.15	192,102
2021-11-30	9,980.00	10,150.00	9,200.00	9,300.00	8,421.59	301,809
2021-11-29	9,990.00	10,150.00	9,850.00	9,880.00	8,946.81	204,501
2021-11-26	10,750.00	10,800.00	10,350.00	10,350.00	9,372.42	148,540
2021-11-25	10,700.00	10,800.00	10,600.00	10,800.00	9,779.91	111,293
2021-11-24	10,700.00	10,950.00	10,600.00	10,700.00	9,689.36	170,956

← NewerPage 20 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.