JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,720.00 | 13,790.00 | 13,280.00 | 13,460.00 | 13,253.56 | 283,075 |
| 2025-10-23 | 13,190.00 | 13,890.00 | 13,040.00 | 13,660.00 | 13,450.49 | 381,047 |
| 2025-10-22 | 12,890.00 | 13,390.00 | 12,650.00 | 13,260.00 | 13,056.63 | 155,531 |
| 2025-10-21 | 12,980.00 | 13,290.00 | 12,510.00 | 12,900.00 | 12,702.15 | 235,842 |
| 2025-10-20 | 12,920.00 | 12,990.00 | 12,000.00 | 12,940.00 | 12,741.53 | 143,717 |
| 2025-10-17 | 13,380.00 | 13,590.00 | 12,780.00 | 12,890.00 | 12,692.30 | 418,673 |
| 2025-10-16 | 13,000.00 | 13,140.00 | 12,730.00 | 12,990.00 | 12,790.77 | 169,149 |
| 2025-10-15 | 12,830.00 | 13,160.00 | 12,720.00 | 12,920.00 | 12,721.84 | 179,279 |
| 2025-10-14 | 12,980.00 | 13,120.00 | 12,470.00 | 12,470.00 | 12,278.74 | 129,158 |
| 2025-10-13 | 12,850.00 | 13,130.00 | 12,700.00 | 12,900.00 | 12,702.15 | 121,565 |
| 2025-10-10 | 12,460.00 | 13,100.00 | 12,310.00 | 13,050.00 | 12,849.85 | 189,503 |
| 2025-10-02 | 12,640.00 | 12,740.00 | 12,460.00 | 12,460.00 | 12,268.90 | 90,351 |
| 2025-10-01 | 12,490.00 | 12,570.00 | 12,340.00 | 12,510.00 | 12,318.13 | 78,114 |
| 2025-09-30 | 12,590.00 | 12,590.00 | 12,300.00 | 12,520.00 | 12,327.98 | 57,055 |
| 2025-09-29 | 12,540.00 | 12,600.00 | 12,210.00 | 12,540.00 | 12,347.67 | 166,971 |
| 2025-09-26 | 12,770.00 | 12,770.00 | 12,450.00 | 12,520.00 | 12,327.98 | 118,274 |
| 2025-09-25 | 12,670.00 | 13,030.00 | 12,670.00 | 12,770.00 | 12,574.14 | 67,773 |
| 2025-09-24 | 12,820.00 | 12,980.00 | 12,630.00 | 12,810.00 | 12,613.53 | 101,517 |
| 2025-09-23 | 12,950.00 | 13,020.00 | 12,630.00 | 12,800.00 | 12,603.68 | 157,243 |
| 2025-09-22 | 13,340.00 | 13,360.00 | 12,780.00 | 12,950.00 | 12,751.38 | 173,294 |
| 2025-09-19 | 12,800.00 | 13,280.00 | 12,660.00 | 13,230.00 | 13,027.09 | 275,069 |
| 2025-09-18 | 12,720.00 | 13,230.00 | 12,620.00 | 12,700.00 | 12,505.21 | 227,560 |
| 2025-09-17 | 12,590.00 | 12,730.00 | 12,420.00 | 12,550.00 | 12,357.52 | 81,649 |
| 2025-09-16 | 12,610.00 | 12,700.00 | 12,450.00 | 12,520.00 | 12,327.98 | 82,239 |
| 2025-09-15 | 12,960.00 | 12,960.00 | 12,440.00 | 12,620.00 | 12,426.44 | 264,468 |
| 2025-09-12 | 13,000.00 | 13,030.00 | 12,600.00 | 12,880.00 | 12,682.45 | 140,185 |
| 2025-09-11 | 13,000.00 | 13,240.00 | 12,800.00 | 12,900.00 | 12,702.15 | 142,606 |
| 2025-09-10 | 12,880.00 | 13,130.00 | 12,760.00 | 13,080.00 | 12,879.39 | 178,475 |
| 2025-09-09 | 12,790.00 | 12,960.00 | 12,730.00 | 12,860.00 | 12,662.76 | 130,489 |
| 2025-09-08 | 12,410.00 | 12,990.00 | 12,350.00 | 12,900.00 | 12,702.15 | 270,141 |
| 2025-09-05 | 11,790.00 | 12,490.00 | 11,690.00 | 12,420.00 | 12,229.51 | 325,971 |
| 2025-09-04 | 11,500.00 | 11,660.00 | 11,390.00 | 11,660.00 | 11,481.17 | 95,846 |
| 2025-09-03 | 11,630.00 | 11,650.00 | 11,310.00 | 11,390.00 | 11,215.31 | 87,686 |
| 2025-09-02 | 11,530.00 | 11,740.00 | 11,510.00 | 11,630.00 | 11,451.63 | 56,921 |
| 2025-09-01 | 11,640.00 | 11,740.00 | 11,450.00 | 11,530.00 | 11,353.16 | 110,276 |
| 2025-08-29 | 11,930.00 | 11,930.00 | 11,670.00 | 11,750.00 | 11,569.79 | 105,360 |
| 2025-08-28 | 11,910.00 | 11,960.00 | 11,800.00 | 11,890.00 | 11,707.64 | 45,066 |
| 2025-08-27 | 12,160.00 | 12,160.00 | 11,870.00 | 11,910.00 | 11,727.33 | 81,581 |
| 2025-08-26 | 12,100.00 | 12,170.00 | 11,880.00 | 12,010.00 | 11,825.80 | 89,317 |
| 2025-08-25 | 12,190.00 | 12,210.00 | 12,020.00 | 12,070.00 | 11,884.88 | 82,067 |
| 2025-08-22 | 12,300.00 | 12,470.00 | 12,070.00 | 12,130.00 | 11,943.96 | 180,318 |
| 2025-08-21 | 12,420.00 | 12,640.00 | 12,210.00 | 12,420.00 | 12,229.51 | 218,460 |
| 2025-08-20 | 12,690.00 | 12,850.00 | 12,150.00 | 12,440.00 | 12,249.20 | 404,661 |
| 2025-08-19 | 12,480.00 | 12,940.00 | 12,220.00 | 12,590.00 | 12,396.90 | 717,155 |
| 2025-08-18 | 12,290.00 | 12,440.00 | 11,540.00 | 12,150.00 | 11,963.65 | 344,688 |
| 2025-08-14 | 12,590.00 | 13,000.00 | 12,470.00 | 12,600.00 | 12,406.75 | 336,284 |
| 2025-08-13 | 12,920.00 | 12,940.00 | 12,310.00 | 12,590.00 | 12,396.90 | 442,331 |
| 2025-08-12 | 12,150.00 | 12,460.00 | 12,120.00 | 12,420.00 | 12,229.51 | 123,939 |
| 2025-08-11 | 12,660.00 | 12,690.00 | 12,000.00 | 12,350.00 | 12,160.58 | 171,838 |
| 2025-08-08 | 12,660.00 | 12,670.00 | 12,320.00 | 12,550.00 | 12,357.52 | 179,616 |
| 2025-08-07 | 12,280.00 | 12,600.00 | 12,060.00 | 12,420.00 | 12,229.51 | 229,595 |
| 2025-08-06 | 12,060.00 | 12,100.00 | 11,910.00 | 12,090.00 | 11,904.57 | 128,027 |
| 2025-08-05 | 12,020.00 | 12,200.00 | 11,830.00 | 12,180.00 | 11,993.19 | 125,207 |
| 2025-08-04 | 11,290.00 | 12,020.00 | 11,150.00 | 11,860.00 | 11,678.10 | 192,573 |
| 2025-08-01 | 11,940.00 | 11,940.00 | 11,380.00 | 11,470.00 | 11,294.08 | 189,730 |
| 2025-07-31 | 12,000.00 | 12,100.00 | 11,710.00 | 12,080.00 | 11,894.72 | 158,005 |
| 2025-07-30 | 12,190.00 | 12,190.00 | 11,920.00 | 12,030.00 | 11,845.49 | 97,275 |
| 2025-07-29 | 11,860.00 | 12,030.00 | 11,640.00 | 11,990.00 | 11,806.10 | 114,388 |
| 2025-07-28 | 12,040.00 | 12,240.00 | 11,800.00 | 11,850.00 | 11,668.25 | 166,592 |
| 2025-07-25 | 12,350.00 | 12,400.00 | 12,010.00 | 12,100.00 | 11,914.42 | 229,243 |
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.