JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 12,350.00 | 12,400.00 | 12,010.00 | 12,100.00 | 11,914.42 | 229,243 |
| 2025-07-24 | 11,880.00 | 12,670.00 | 11,880.00 | 12,500.00 | 12,308.28 | 1,125,202 |
| 2025-07-23 | 11,150.00 | 12,210.00 | 10,910.00 | 11,960.00 | 11,776.56 | 601,612 |
| 2025-07-22 | 11,300.00 | 11,300.00 | 10,930.00 | 11,100.00 | 10,929.75 | 77,610 |
| 2025-07-21 | 10,860.00 | 11,440.00 | 10,860.00 | 11,270.00 | 11,097.15 | 205,248 |
| 2025-07-18 | 10,930.00 | 10,960.00 | 10,850.00 | 10,860.00 | 10,693.44 | 60,801 |
| 2025-07-17 | 10,860.00 | 11,040.00 | 10,760.00 | 10,950.00 | 10,782.06 | 59,763 |
| 2025-07-16 | 11,030.00 | 11,120.00 | 10,780.00 | 10,920.00 | 10,752.52 | 47,411 |
| 2025-07-15 | 10,750.00 | 11,080.00 | 10,660.00 | 11,030.00 | 10,860.83 | 107,769 |
| 2025-07-14 | 10,810.00 | 10,850.00 | 10,640.00 | 10,700.00 | 10,535.89 | 33,034 |
| 2025-07-11 | 10,860.00 | 11,000.00 | 10,680.00 | 10,830.00 | 10,663.90 | 56,245 |
| 2025-07-10 | 10,790.00 | 10,810.00 | 10,610.00 | 10,760.00 | 10,594.97 | 58,594 |
| 2025-07-09 | 10,540.00 | 10,680.00 | 10,360.00 | 10,680.00 | 10,516.20 | 57,756 |
| 2025-07-08 | 10,500.00 | 10,540.00 | 10,220.00 | 10,460.00 | 10,299.57 | 123,052 |
| 2025-07-07 | 10,450.00 | 10,570.00 | 10,400.00 | 10,570.00 | 10,407.88 | 75,259 |
| 2025-07-04 | 10,970.00 | 10,980.00 | 10,560.00 | 10,560.00 | 10,398.04 | 91,921 |
| 2025-07-03 | 11,250.00 | 11,250.00 | 10,860.00 | 10,970.00 | 10,801.75 | 101,266 |
| 2025-07-02 | 11,460.00 | 11,460.00 | 10,970.00 | 11,140.00 | 10,969.14 | 95,937 |
| 2025-07-01 | 11,320.00 | 11,410.00 | 11,160.00 | 11,190.00 | 11,018.37 | 69,445 |
| 2025-06-30 | 11,090.00 | 11,330.00 | 10,950.00 | 11,210.00 | 11,038.07 | 142,682 |
| 2025-06-27 | 11,080.00 | 11,320.00 | 10,890.00 | 10,940.00 | 10,772.21 | 138,343 |
| 2025-06-26 | 11,430.00 | 11,540.00 | 10,860.00 | 11,080.00 | 10,910.06 | 244,981 |
| 2025-06-25 | 11,550.00 | 11,720.00 | 11,270.00 | 11,360.00 | 11,185.77 | 261,112 |
| 2025-06-24 | 11,250.00 | 12,140.00 | 11,200.00 | 11,520.00 | 11,343.31 | 968,559 |
| 2025-06-23 | 10,850.00 | 11,010.00 | 10,790.00 | 10,910.00 | 10,742.67 | 149,217 |
| 2025-06-20 | 11,670.00 | 11,670.00 | 11,080.00 | 11,080.00 | 10,910.06 | 266,652 |
| 2025-06-19 | 11,300.00 | 11,540.00 | 11,090.00 | 11,450.00 | 11,274.39 | 254,215 |
| 2025-06-18 | 11,380.00 | 11,500.00 | 11,160.00 | 11,300.00 | 11,126.69 | 421,075 |
| 2025-06-17 | 10,800.00 | 11,470.00 | 10,790.00 | 11,380.00 | 11,205.46 | 853,651 |
| 2025-06-16 | 10,530.00 | 10,820.00 | 10,370.00 | 10,750.00 | 10,585.12 | 268,190 |
| 2025-06-13 | 11,090.00 | 11,090.00 | 10,350.00 | 10,560.00 | 10,398.04 | 404,150 |
| 2025-06-12 | 11,110.00 | 11,300.00 | 10,920.00 | 11,020.00 | 10,850.98 | 232,399 |
| 2025-06-11 | 11,300.00 | 11,320.00 | 11,000.00 | 11,010.00 | 10,841.14 | 268,472 |
| 2025-06-10 | 10,880.00 | 11,550.00 | 10,820.00 | 11,260.00 | 11,087.30 | 701,112 |
| 2025-06-09 | 10,880.00 | 10,970.00 | 10,710.00 | 10,880.00 | 10,713.13 | 255,870 |
| 2025-06-05 | 11,110.00 | 11,200.00 | 10,740.00 | 10,880.00 | 10,713.13 | 412,525 |
| 2025-06-04 | 11,130.00 | 11,160.00 | 10,550.00 | 11,110.00 | 10,939.60 | 409,968 |
| 2025-06-02 | 11,260.00 | 11,270.00 | 10,990.00 | 11,120.00 | 10,949.45 | 349,143 |
| 2025-05-30 | 11,560.00 | 11,590.00 | 11,250.00 | 11,270.00 | 11,097.15 | 331,403 |
| 2025-05-29 | 11,170.00 | 11,600.00 | 11,010.00 | 11,430.00 | 11,254.69 | 616,148 |
| 2025-05-28 | 11,320.00 | 11,350.00 | 11,080.00 | 11,100.00 | 10,929.75 | 353,309 |
| 2025-05-27 | 11,620.00 | 11,630.00 | 11,050.00 | 11,300.00 | 11,126.69 | 568,544 |
| 2025-05-26 | 11,490.00 | 11,640.00 | 11,270.00 | 11,620.00 | 11,441.78 | 877,351 |
| 2025-05-23 | 11,160.00 | 11,400.00 | 10,950.00 | 11,350.00 | 11,175.92 | 540,911 |
| 2025-05-22 | 11,440.00 | 11,440.00 | 10,910.00 | 11,140.00 | 10,969.14 | 735,522 |
| 2025-05-21 | 11,300.00 | 11,500.00 | 11,210.00 | 11,440.00 | 11,264.54 | 1,204,853 |
| 2025-05-20 | 9,970.00 | 11,700.00 | 9,900.00 | 11,300.00 | 11,126.69 | 6,593,807 |
| 2025-05-19 | 9,420.00 | 9,530.00 | 9,360.00 | 9,490.00 | 9,344.45 | 128,239 |
| 2025-05-16 | 9,400.00 | 9,560.00 | 9,310.00 | 9,370.00 | 9,226.29 | 121,332 |
| 2025-05-15 | 9,680.00 | 9,680.00 | 9,380.00 | 9,390.00 | 9,245.98 | 90,358 |
| 2025-05-14 | 9,700.00 | 9,710.00 | 9,460.00 | 9,700.00 | 9,551.23 | 121,591 |
| 2025-05-13 | 9,430.00 | 9,670.00 | 9,410.00 | 9,620.00 | 9,472.45 | 137,953 |
| 2025-05-12 | 9,360.00 | 9,450.00 | 9,270.00 | 9,430.00 | 9,285.37 | 140,735 |
| 2025-05-09 | 9,240.00 | 9,240.00 | 9,000.00 | 9,040.00 | 8,901.35 | 53,490 |
| 2025-05-08 | 9,210.00 | 9,240.00 | 9,110.00 | 9,140.00 | 8,999.82 | 45,200 |
| 2025-05-07 | 9,110.00 | 9,240.00 | 9,080.00 | 9,190.00 | 9,049.05 | 45,665 |
| 2025-05-02 | 9,020.00 | 9,260.00 | 9,000.00 | 9,150.00 | 9,009.66 | 77,721 |
| 2025-04-30 | 9,180.00 | 9,180.00 | 8,960.00 | 9,010.00 | 8,871.81 | 69,281 |
| 2025-04-29 | 9,080.00 | 9,200.00 | 8,950.00 | 9,180.00 | 9,039.20 | 120,255 |
| 2025-04-28 | 9,010.00 | 9,070.00 | 8,950.00 | 9,010.00 | 8,871.81 | 83,104 |
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.