JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13,400.00 | 13,520.00 | 12,960.00 | 13,410.00 | 13,410.00 | 142,197 |
| 2026-01-20 | 13,870.00 | 13,870.00 | 13,400.00 | 13,580.00 | 13,580.00 | 78,771 |
| 2026-01-19 | 13,900.00 | 14,350.00 | 13,700.00 | 13,730.00 | 13,730.00 | 117,273 |
| 2026-01-16 | 14,120.00 | 14,130.00 | 13,700.00 | 13,850.00 | 13,850.00 | 173,897 |
| 2026-01-15 | 14,490.00 | 14,500.00 | 13,880.00 | 14,120.00 | 14,120.00 | 146,436 |
| 2026-01-14 | 14,220.00 | 14,740.00 | 14,020.00 | 14,350.00 | 14,350.00 | 264,233 |
| 2026-01-13 | 14,230.00 | 14,320.00 | 13,990.00 | 14,210.00 | 14,210.00 | 162,847 |
| 2026-01-12 | 13,710.00 | 14,520.00 | 13,600.00 | 14,300.00 | 14,300.00 | 394,735 |
| 2026-01-09 | 13,570.00 | 13,940.00 | 13,450.00 | 13,560.00 | 13,560.00 | 122,272 |
| 2026-01-08 | 14,030.00 | 14,060.00 | 13,380.00 | 13,410.00 | 13,410.00 | 162,074 |
| 2026-01-07 | 13,870.00 | 14,250.00 | 13,790.00 | 14,030.00 | 14,030.00 | 225,618 |
| 2026-01-06 | 13,550.00 | 14,280.00 | 13,540.00 | 13,850.00 | 13,850.00 | 323,655 |
| 2026-01-05 | 13,060.00 | 13,770.00 | 12,960.00 | 13,700.00 | 13,700.00 | 211,148 |
| 2026-01-02 | 13,600.00 | 13,600.00 | 12,620.00 | 12,830.00 | 12,830.00 | 224,402 |
| 2025-12-30 | 13,800.00 | 13,900.00 | 13,470.00 | 13,510.00 | 13,510.00 | 96,678 |
| 2025-12-29 | 13,340.00 | 14,260.00 | 13,340.00 | 14,160.00 | 14,160.00 | 385,496 |
| 2025-12-26 | 13,100.00 | 13,100.00 | 12,760.00 | 13,040.00 | 12,840.00 | 47,248 |
| 2025-12-24 | 13,080.00 | 13,180.00 | 12,910.00 | 13,040.00 | 12,840.00 | 73,982 |
| 2025-12-23 | 13,300.00 | 13,360.00 | 13,010.00 | 13,110.00 | 12,908.93 | 70,939 |
| 2025-12-22 | 13,480.00 | 13,550.00 | 13,140.00 | 13,280.00 | 13,076.32 | 83,347 |
| 2025-12-19 | 13,470.00 | 13,480.00 | 13,120.00 | 13,400.00 | 13,194.48 | 65,651 |
| 2025-12-18 | 13,270.00 | 13,590.00 | 13,250.00 | 13,340.00 | 13,135.40 | 84,269 |
| 2025-12-17 | 14,010.00 | 14,100.00 | 13,120.00 | 13,720.00 | 13,509.57 | 225,684 |
| 2025-12-16 | 14,400.00 | 14,490.00 | 13,750.00 | 13,850.00 | 13,637.58 | 209,499 |
| 2025-12-15 | 13,630.00 | 14,400.00 | 13,630.00 | 14,400.00 | 14,179.14 | 301,410 |
| 2025-12-12 | 13,700.00 | 14,060.00 | 13,410.00 | 14,000.00 | 13,785.28 | 204,233 |
| 2025-12-11 | 13,160.00 | 13,730.00 | 13,130.00 | 13,500.00 | 13,292.94 | 269,502 |
| 2025-12-10 | 13,080.00 | 13,190.00 | 12,870.00 | 13,160.00 | 12,958.16 | 57,908 |
| 2025-12-09 | 12,880.00 | 13,050.00 | 12,730.00 | 13,050.00 | 12,849.85 | 78,048 |
| 2025-12-08 | 12,990.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,702.15 | 72,800 |
| 2025-12-05 | 12,750.00 | 12,980.00 | 12,670.00 | 12,980.00 | 12,780.92 | 46,044 |
| 2025-12-04 | 12,640.00 | 12,800.00 | 12,510.00 | 12,800.00 | 12,603.68 | 65,214 |
| 2025-12-03 | 12,680.00 | 12,860.00 | 12,550.00 | 12,720.00 | 12,524.91 | 78,609 |
| 2025-12-02 | 12,610.00 | 12,760.00 | 12,410.00 | 12,740.00 | 12,544.60 | 80,855 |
| 2025-12-01 | 12,670.00 | 12,780.00 | 12,410.00 | 12,510.00 | 12,318.13 | 82,176 |
| 2025-11-28 | 12,600.00 | 12,670.00 | 12,380.00 | 12,480.00 | 12,288.59 | 48,339 |
| 2025-11-27 | 12,790.00 | 12,800.00 | 12,510.00 | 12,570.00 | 12,377.21 | 61,859 |
| 2025-11-26 | 12,480.00 | 12,990.00 | 12,140.00 | 12,930.00 | 12,731.69 | 158,868 |
| 2025-11-25 | 12,480.00 | 12,490.00 | 12,010.00 | 12,090.00 | 11,904.57 | 110,311 |
| 2025-11-24 | 11,930.00 | 12,490.00 | 11,750.00 | 12,280.00 | 12,091.66 | 266,760 |
| 2025-11-21 | 11,770.00 | 11,800.00 | 11,480.00 | 11,600.00 | 11,422.09 | 105,751 |
| 2025-11-20 | 11,820.00 | 12,100.00 | 11,670.00 | 12,000.00 | 11,815.95 | 81,143 |
| 2025-11-19 | 11,800.00 | 11,800.00 | 11,340.00 | 11,480.00 | 11,303.93 | 69,665 |
| 2025-11-18 | 12,280.00 | 12,280.00 | 11,710.00 | 11,720.00 | 11,540.25 | 129,653 |
| 2025-11-17 | 12,580.00 | 12,640.00 | 12,120.00 | 12,280.00 | 12,091.66 | 172,105 |
| 2025-11-14 | 12,710.00 | 13,260.00 | 12,370.00 | 12,460.00 | 12,268.90 | 238,507 |
| 2025-11-13 | 13,000.00 | 13,000.00 | 12,710.00 | 12,920.00 | 12,721.84 | 42,217 |
| 2025-11-12 | 12,870.00 | 13,030.00 | 12,820.00 | 12,940.00 | 12,741.53 | 67,370 |
| 2025-11-11 | 12,960.00 | 13,060.00 | 12,700.00 | 12,800.00 | 12,603.68 | 143,282 |
| 2025-11-10 | 12,400.00 | 12,870.00 | 12,310.00 | 12,790.00 | 12,593.83 | 82,155 |
| 2025-11-07 | 12,360.00 | 12,420.00 | 12,120.00 | 12,310.00 | 12,121.20 | 162,014 |
| 2025-11-06 | 12,650.00 | 12,740.00 | 12,100.00 | 12,580.00 | 12,387.06 | 169,465 |
| 2025-11-05 | 12,850.00 | 12,890.00 | 12,200.00 | 12,450.00 | 12,259.05 | 256,012 |
| 2025-11-04 | 12,830.00 | 12,980.00 | 12,630.00 | 12,960.00 | 12,761.23 | 110,450 |
| 2025-11-03 | 13,150.00 | 13,190.00 | 12,800.00 | 12,880.00 | 12,682.45 | 136,758 |
| 2025-10-31 | 13,230.00 | 13,380.00 | 12,900.00 | 13,070.00 | 12,869.54 | 167,455 |
| 2025-10-30 | 13,650.00 | 13,700.00 | 13,110.00 | 13,380.00 | 13,174.79 | 211,623 |
| 2025-10-29 | 13,310.00 | 13,500.00 | 13,180.00 | 13,370.00 | 13,164.94 | 94,692 |
| 2025-10-28 | 13,450.00 | 13,450.00 | 13,170.00 | 13,240.00 | 13,036.93 | 115,562 |
| 2025-10-27 | 13,520.00 | 13,580.00 | 13,200.00 | 13,460.00 | 13,253.56 | 162,866 |
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.