JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9,000.00 | 9,090.00 | 8,940.00 | 9,010.00 | 8,871.81 | 53,421 |
| 2025-04-24 | 8,840.00 | 9,000.00 | 8,730.00 | 8,940.00 | 8,802.88 | 121,304 |
| 2025-04-23 | 8,900.00 | 9,000.00 | 8,820.00 | 8,850.00 | 8,714.26 | 79,509 |
| 2025-04-22 | 8,560.00 | 8,910.00 | 8,560.00 | 8,790.00 | 8,655.18 | 129,610 |
| 2025-04-21 | 8,800.00 | 8,890.00 | 8,620.00 | 8,640.00 | 8,507.48 | 74,293 |
| 2025-04-18 | 8,780.00 | 8,800.00 | 8,650.00 | 8,730.00 | 8,596.10 | 91,150 |
| 2025-04-17 | 8,510.00 | 8,690.00 | 8,510.00 | 8,650.00 | 8,517.33 | 30,923 |
| 2025-04-16 | 8,690.00 | 8,740.00 | 8,510.00 | 8,550.00 | 8,418.87 | 92,781 |
| 2025-04-15 | 8,550.00 | 8,700.00 | 8,460.00 | 8,700.00 | 8,566.56 | 103,173 |
| 2025-04-14 | 8,550.00 | 8,630.00 | 8,440.00 | 8,550.00 | 8,418.87 | 78,386 |
| 2025-04-11 | 8,150.00 | 8,520.00 | 8,100.00 | 8,520.00 | 8,389.33 | 87,944 |
| 2025-04-10 | 8,180.00 | 8,260.00 | 8,080.00 | 8,250.00 | 8,123.47 | 114,642 |
| 2025-04-09 | 7,930.00 | 8,010.00 | 7,780.00 | 7,800.00 | 7,680.37 | 130,069 |
| 2025-04-08 | 8,120.00 | 8,230.00 | 7,900.00 | 7,930.00 | 7,808.37 | 139,495 |
| 2025-04-07 | 8,410.00 | 8,420.00 | 8,050.00 | 8,050.00 | 7,926.53 | 140,178 |
| 2025-04-04 | 8,770.00 | 8,770.00 | 8,450.00 | 8,650.00 | 8,517.33 | 129,145 |
| 2025-04-03 | 8,780.00 | 8,860.00 | 8,680.00 | 8,780.00 | 8,645.34 | 164,826 |
| 2025-04-02 | 9,080.00 | 9,140.00 | 8,920.00 | 9,010.00 | 8,871.81 | 51,631 |
| 2025-04-01 | 9,000.00 | 9,150.00 | 8,970.00 | 9,050.00 | 8,911.20 | 55,573 |
| 2025-03-31 | 9,100.00 | 9,140.00 | 8,700.00 | 9,000.00 | 8,861.96 | 106,909 |
| 2025-03-28 | 9,310.00 | 9,380.00 | 9,100.00 | 9,160.00 | 9,019.51 | 101,951 |
| 2025-03-27 | 9,430.00 | 9,450.00 | 9,270.00 | 9,300.00 | 9,157.36 | 115,137 |
| 2025-03-26 | 9,530.00 | 9,610.00 | 9,360.00 | 9,400.00 | 9,255.83 | 122,919 |
| 2025-03-25 | 9,730.00 | 9,870.00 | 9,600.00 | 9,600.00 | 9,452.76 | 127,966 |
| 2025-03-24 | 9,760.00 | 9,760.00 | 9,520.00 | 9,740.00 | 9,590.61 | 158,578 |
| 2025-03-21 | 9,820.00 | 9,910.00 | 9,630.00 | 9,750.00 | 9,600.46 | 137,855 |
| 2025-03-20 | 10,050.00 | 10,050.00 | 9,800.00 | 9,910.00 | 9,758.01 | 172,107 |
| 2025-03-19 | 10,150.00 | 10,150.00 | 9,880.00 | 9,980.00 | 9,826.93 | 210,996 |
| 2025-03-18 | 10,450.00 | 10,450.00 | 10,110.00 | 10,170.00 | 10,014.02 | 140,250 |
| 2025-03-17 | 10,030.00 | 10,350.00 | 9,890.00 | 10,330.00 | 10,171.56 | 280,424 |
| 2025-03-14 | 10,070.00 | 10,070.00 | 9,880.00 | 9,980.00 | 9,826.93 | 161,415 |
| 2025-03-13 | 10,120.00 | 10,280.00 | 9,940.00 | 10,090.00 | 9,935.25 | 265,816 |
| 2025-03-12 | 10,510.00 | 10,600.00 | 9,780.00 | 10,100.00 | 9,945.09 | 786,460 |
| 2025-03-11 | 10,110.00 | 10,480.00 | 10,110.00 | 10,350.00 | 10,191.26 | 230,509 |
| 2025-03-10 | 10,720.00 | 10,780.00 | 10,320.00 | 10,500.00 | 10,338.96 | 305,754 |
| 2025-03-07 | 10,460.00 | 10,790.00 | 10,440.00 | 10,620.00 | 10,457.12 | 438,986 |
| 2025-03-06 | 10,400.00 | 10,800.00 | 10,150.00 | 10,590.00 | 10,427.58 | 633,137 |
| 2025-03-05 | 9,700.00 | 10,490.00 | 9,690.00 | 10,400.00 | 10,240.49 | 612,654 |
| 2025-03-04 | 9,480.00 | 9,680.00 | 9,080.00 | 9,470.00 | 9,324.75 | 303,157 |
| 2025-02-28 | 10,190.00 | 10,290.00 | 9,860.00 | 10,000.00 | 9,846.63 | 348,298 |
| 2025-02-27 | 10,340.00 | 10,550.00 | 10,160.00 | 10,190.00 | 10,033.71 | 450,995 |
| 2025-02-26 | 9,960.00 | 10,590.00 | 9,930.00 | 10,430.00 | 10,270.03 | 1,047,652 |
| 2025-02-25 | 9,750.00 | 9,890.00 | 9,650.00 | 9,800.00 | 9,649.69 | 94,561 |
| 2025-02-24 | 9,620.00 | 9,910.00 | 9,520.00 | 9,810.00 | 9,659.54 | 186,913 |
| 2025-02-21 | 9,660.00 | 9,750.00 | 9,590.00 | 9,630.00 | 9,482.30 | 119,517 |
| 2025-02-20 | 9,940.00 | 9,980.00 | 9,620.00 | 9,680.00 | 9,531.53 | 303,929 |
| 2025-02-19 | 10,130.00 | 10,160.00 | 9,850.00 | 10,020.00 | 9,866.32 | 189,136 |
| 2025-02-18 | 10,110.00 | 10,110.00 | 9,940.00 | 10,070.00 | 9,915.55 | 227,781 |
| 2025-02-17 | 10,060.00 | 10,140.00 | 9,890.00 | 10,020.00 | 9,866.32 | 237,764 |
| 2025-02-14 | 10,380.00 | 10,390.00 | 10,050.00 | 10,220.00 | 10,063.25 | 235,663 |
| 2025-02-13 | 10,300.00 | 10,730.00 | 10,090.00 | 10,260.00 | 10,102.64 | 1,132,483 |
| 2025-02-12 | 9,910.00 | 10,040.00 | 9,770.00 | 9,950.00 | 9,797.39 | 142,781 |
| 2025-02-11 | 9,930.00 | 10,130.00 | 9,750.00 | 9,840.00 | 9,689.08 | 196,849 |
| 2025-02-10 | 10,040.00 | 10,090.00 | 9,780.00 | 9,870.00 | 9,718.62 | 311,637 |
| 2025-02-07 | 9,430.00 | 10,000.00 | 9,430.00 | 9,920.00 | 9,767.85 | 451,561 |
| 2025-02-06 | 9,400.00 | 9,790.00 | 9,360.00 | 9,500.00 | 9,354.29 | 425,069 |
| 2025-02-05 | 9,220.00 | 9,310.00 | 9,090.00 | 9,180.00 | 9,039.20 | 105,015 |
| 2025-02-04 | 9,390.00 | 9,520.00 | 9,080.00 | 9,220.00 | 9,078.59 | 296,085 |
| 2025-02-03 | 9,350.00 | 9,460.00 | 9,010.00 | 9,390.00 | 9,245.98 | 163,322 |
| 2025-01-31 | 10,040.00 | 10,090.00 | 9,230.00 | 9,500.00 | 9,354.29 | 542,116 |
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.