JINSUNG T.E.C. Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	10,600.00	10,700.00	10,550.00	10,700.00	9,689.36	153,128
2021-11-22	10,800.00	10,950.00	10,500.00	10,700.00	9,689.36	228,654
2021-11-19	10,850.00	10,850.00	10,550.00	10,800.00	9,779.91	341,831
2021-11-18	11,300.00	11,300.00	10,800.00	10,900.00	9,870.47	329,199
2021-11-17	11,650.00	11,700.00	11,250.00	11,300.00	10,232.69	217,938
2021-11-16	11,950.00	12,000.00	11,550.00	11,650.00	10,549.63	301,910
2021-11-15	12,350.00	12,350.00	12,000.00	12,050.00	10,911.85	184,014
2021-11-12	12,050.00	12,550.00	12,050.00	12,350.00	11,183.51	345,982
2021-11-11	12,500.00	12,500.00	11,800.00	11,800.00	10,685.46	387,698
2021-11-10	12,700.00	12,950.00	12,400.00	12,500.00	11,319.34	589,767
2021-11-09	12,050.00	12,800.00	11,950.00	12,800.00	11,591.01	1,405,361
2021-11-08	11,950.00	12,150.00	11,450.00	11,650.00	10,549.63	633,955
2021-11-05	11,300.00	11,350.00	11,000.00	11,200.00	10,142.13	114,395
2021-11-04	11,900.00	11,950.00	11,150.00	11,350.00	10,277.96	186,134
2021-11-03	12,050.00	12,050.00	11,650.00	11,700.00	10,594.90	130,035
2021-11-02	12,100.00	12,250.00	12,000.00	12,050.00	10,911.85	106,056
2021-11-01	11,950.00	12,100.00	11,800.00	12,050.00	10,911.85	74,496
2021-10-29	12,200.00	12,450.00	11,800.00	11,900.00	10,776.01	166,176
2021-10-28	12,200.00	12,300.00	11,900.00	12,050.00	10,911.85	104,536
2021-10-27	12,350.00	12,500.00	12,200.00	12,350.00	11,183.51	96,620
2021-10-26	12,200.00	12,550.00	12,200.00	12,500.00	11,319.34	139,514
2021-10-25	12,250.00	12,350.00	12,000.00	12,250.00	11,092.96	46,676
2021-10-22	12,100.00	12,350.00	11,900.00	12,250.00	11,092.96	99,373

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.