JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,470.00 | 17,770.00 | 17,370.00 | 17,650.00 | 17,650.00 | 175,959 |
| 2026-04-20 | 17,700.00 | 17,900.00 | 17,390.00 | 17,470.00 | 17,470.00 | 186,489 |
| 2026-04-17 | 17,660.00 | 17,730.00 | 17,160.00 | 17,630.00 | 17,630.00 | 209,565 |
| 2026-04-16 | 17,720.00 | 17,990.00 | 17,240.00 | 17,630.00 | 17,630.00 | 143,591 |
| 2026-04-15 | 17,890.00 | 17,890.00 | 17,380.00 | 17,510.00 | 17,510.00 | 236,119 |
| 2026-04-14 | 17,640.00 | 17,650.00 | 17,180.00 | 17,500.00 | 17,500.00 | 152,064 |
| 2026-04-13 | 16,680.00 | 17,300.00 | 16,580.00 | 17,200.00 | 17,200.00 | 125,110 |
| 2026-04-10 | 17,790.00 | 17,850.00 | 17,110.00 | 17,400.00 | 17,400.00 | 278,346 |
| 2026-04-09 | 17,400.00 | 17,810.00 | 17,110.00 | 17,150.00 | 17,150.00 | 291,437 |
| 2026-04-08 | 16,710.00 | 18,310.00 | 16,530.00 | 17,900.00 | 17,900.00 | 728,163 |
| 2026-04-07 | 16,200.00 | 16,370.00 | 15,530.00 | 15,830.00 | 15,830.00 | 132,677 |
| 2026-04-06 | 16,350.00 | 16,370.00 | 15,700.00 | 15,890.00 | 15,890.00 | 130,876 |
| 2026-04-03 | 15,910.00 | 16,430.00 | 15,730.00 | 16,320.00 | 16,320.00 | 167,673 |
| 2026-04-02 | 17,040.00 | 17,040.00 | 15,300.00 | 15,500.00 | 15,500.00 | 255,246 |
| 2026-04-01 | 16,550.00 | 17,000.00 | 16,430.00 | 16,760.00 | 16,760.00 | 249,438 |
| 2026-03-31 | 15,680.00 | 16,570.00 | 15,360.00 | 15,700.00 | 15,700.00 | 241,726 |
| 2026-03-30 | 15,750.00 | 15,830.00 | 15,260.00 | 15,690.00 | 15,690.00 | 50,751 |
| 2026-03-27 | 15,440.00 | 16,200.00 | 15,240.00 | 16,010.00 | 16,010.00 | 142,467 |
| 2026-03-26 | 16,500.00 | 16,500.00 | 15,760.00 | 15,850.00 | 15,850.00 | 147,254 |
| 2026-03-25 | 17,190.00 | 17,190.00 | 16,480.00 | 16,690.00 | 16,690.00 | 175,551 |
| 2026-03-24 | 16,850.00 | 17,140.00 | 16,210.00 | 16,480.00 | 16,480.00 | 192,898 |
| 2026-03-23 | 16,350.00 | 16,650.00 | 16,070.00 | 16,070.00 | 16,070.00 | 128,191 |
| 2026-03-20 | 16,490.00 | 17,200.00 | 16,450.00 | 17,020.00 | 17,020.00 | 224,828 |
| 2026-03-19 | 16,100.00 | 16,310.00 | 15,770.00 | 16,120.00 | 16,120.00 | 146,900 |
| 2026-03-18 | 16,770.00 | 17,040.00 | 16,280.00 | 16,400.00 | 16,400.00 | 237,917 |
| 2026-03-17 | 16,640.00 | 16,890.00 | 16,260.00 | 16,420.00 | 16,420.00 | 260,583 |
| 2026-03-16 | 17,720.00 | 18,480.00 | 16,000.00 | 16,330.00 | 16,330.00 | 509,446 |
| 2026-03-13 | 16,020.00 | 17,830.00 | 16,000.00 | 17,700.00 | 17,700.00 | 530,309 |
| 2026-03-12 | 16,360.00 | 17,010.00 | 16,110.00 | 16,560.00 | 16,560.00 | 261,142 |
| 2026-03-11 | 15,860.00 | 17,190.00 | 15,800.00 | 16,510.00 | 16,510.00 | 812,203 |
| 2026-03-10 | 14,050.00 | 15,940.00 | 13,900.00 | 15,840.00 | 15,840.00 | 848,152 |
| 2026-03-09 | 13,150.00 | 13,500.00 | 12,900.00 | 13,180.00 | 13,180.00 | 135,217 |
| 2026-03-06 | 13,850.00 | 14,130.00 | 13,450.00 | 14,130.00 | 14,130.00 | 135,401 |
| 2026-03-05 | 13,610.00 | 14,140.00 | 13,610.00 | 13,980.00 | 13,980.00 | 184,580 |
| 2026-03-04 | 14,000.00 | 14,250.00 | 12,510.00 | 13,040.00 | 13,040.00 | 551,939 |
| 2026-03-03 | 14,900.00 | 15,760.00 | 14,660.00 | 14,660.00 | 14,660.00 | 183,081 |
| 2026-02-27 | 15,300.00 | 15,580.00 | 15,150.00 | 15,250.00 | 15,250.00 | 105,419 |
| 2026-02-26 | 15,500.00 | 15,890.00 | 15,280.00 | 15,370.00 | 15,370.00 | 144,306 |
| 2026-02-25 | 15,880.00 | 15,880.00 | 15,320.00 | 15,500.00 | 15,500.00 | 183,867 |
| 2026-02-24 | 15,420.00 | 15,830.00 | 15,230.00 | 15,740.00 | 15,740.00 | 82,769 |
| 2026-02-23 | 16,150.00 | 16,160.00 | 15,420.00 | 15,600.00 | 15,600.00 | 196,868 |
| 2026-02-20 | 16,110.00 | 16,210.00 | 15,880.00 | 16,140.00 | 16,140.00 | 169,992 |
| 2026-02-19 | 15,700.00 | 16,540.00 | 15,370.00 | 16,210.00 | 16,210.00 | 365,814 |
| 2026-02-13 | 16,730.00 | 17,100.00 | 15,950.00 | 15,990.00 | 15,990.00 | 508,585 |
| 2026-02-12 | 16,080.00 | 17,150.00 | 15,740.00 | 16,710.00 | 16,710.00 | 964,992 |
| 2026-02-11 | 15,800.00 | 15,890.00 | 15,330.00 | 15,550.00 | 15,550.00 | 245,195 |
| 2026-02-10 | 15,470.00 | 15,720.00 | 15,220.00 | 15,480.00 | 15,480.00 | 190,582 |
| 2026-02-09 | 15,150.00 | 15,670.00 | 14,800.00 | 15,480.00 | 15,480.00 | 237,682 |
| 2026-02-06 | 14,830.00 | 14,880.00 | 14,000.00 | 14,650.00 | 14,650.00 | 272,674 |
| 2026-02-05 | 15,390.00 | 15,830.00 | 14,945.00 | 15,320.00 | 15,320.00 | 341,886 |
| 2026-02-04 | 15,910.00 | 16,100.00 | 15,290.00 | 15,410.00 | 15,410.00 | 304,656 |
| 2026-02-03 | 14,520.00 | 16,630.00 | 14,390.00 | 16,360.00 | 16,360.00 | 918,949 |
| 2026-02-02 | 14,140.00 | 14,840.00 | 13,190.00 | 14,180.00 | 14,180.00 | 170,744 |
| 2026-01-30 | 14,490.00 | 14,590.00 | 14,160.00 | 14,340.00 | 14,340.00 | 134,381 |
| 2026-01-29 | 13,630.00 | 14,540.00 | 13,410.00 | 14,420.00 | 14,420.00 | 308,646 |
| 2026-01-28 | 13,750.00 | 13,760.00 | 13,330.00 | 13,660.00 | 13,660.00 | 253,298 |
| 2026-01-27 | 13,950.00 | 14,130.00 | 13,630.00 | 13,790.00 | 13,790.00 | 114,957 |
| 2026-01-26 | 13,900.00 | 14,000.00 | 13,670.00 | 13,950.00 | 13,950.00 | 180,109 |
| 2026-01-23 | 13,910.00 | 14,400.00 | 13,720.00 | 14,180.00 | 14,180.00 | 251,483 |
| 2026-01-22 | 13,610.00 | 13,780.00 | 13,410.00 | 13,640.00 | 13,640.00 | 170,743 |
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.