JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 10,180.00 | 10,490.00 | 10,040.00 | 10,380.00 | 10,220.80 | 462,524 |
| 2025-01-23 | 10,170.00 | 10,290.00 | 9,880.00 | 9,910.00 | 9,758.01 | 337,492 |
| 2025-01-22 | 9,850.00 | 10,370.00 | 9,700.00 | 10,170.00 | 10,014.02 | 589,814 |
| 2025-01-21 | 9,620.00 | 9,990.00 | 9,570.00 | 9,720.00 | 9,570.92 | 119,984 |
| 2025-01-20 | 9,960.00 | 9,970.00 | 9,520.00 | 9,620.00 | 9,472.45 | 157,582 |
| 2025-01-17 | 9,730.00 | 9,960.00 | 9,570.00 | 9,900.00 | 9,748.16 | 190,420 |
| 2025-01-16 | 9,670.00 | 9,850.00 | 9,620.00 | 9,730.00 | 9,580.77 | 175,040 |
| 2025-01-15 | 9,670.00 | 9,730.00 | 9,590.00 | 9,650.00 | 9,501.99 | 91,482 |
| 2025-01-14 | 9,620.00 | 9,720.00 | 9,320.00 | 9,660.00 | 9,511.84 | 149,369 |
| 2025-01-13 | 9,640.00 | 9,770.00 | 9,450.00 | 9,520.00 | 9,373.99 | 203,011 |
| 2025-01-10 | 9,180.00 | 9,680.00 | 9,110.00 | 9,630.00 | 9,482.30 | 274,362 |
| 2025-01-09 | 9,250.00 | 9,250.00 | 9,070.00 | 9,190.00 | 9,049.05 | 55,267 |
| 2025-01-08 | 9,160.00 | 9,280.00 | 9,040.00 | 9,280.00 | 9,137.67 | 65,138 |
| 2025-01-07 | 9,230.00 | 9,350.00 | 9,160.00 | 9,230.00 | 9,088.44 | 74,242 |
| 2025-01-06 | 9,040.00 | 9,270.00 | 9,030.00 | 9,240.00 | 9,098.28 | 68,530 |
| 2025-01-03 | 8,800.00 | 9,190.00 | 8,790.00 | 9,080.00 | 8,940.74 | 157,103 |
| 2025-01-02 | 8,690.00 | 9,040.00 | 8,690.00 | 8,890.00 | 8,753.65 | 210,636 |
| 2024-12-30 | 8,550.00 | 8,790.00 | 8,550.00 | 8,770.00 | 8,635.49 | 26,246 |
| 2024-12-27 | 8,870.00 | 8,920.00 | 8,610.00 | 8,650.00 | 8,517.33 | 59,289 |
| 2024-12-26 | 9,080.00 | 9,130.00 | 8,950.00 | 8,950.00 | 8,615.80 | 71,848 |
| 2024-12-24 | 9,100.00 | 9,170.00 | 8,990.00 | 9,090.00 | 8,750.57 | 60,003 |
| 2024-12-23 | 9,060.00 | 9,180.00 | 8,980.00 | 9,150.00 | 8,808.33 | 89,035 |
| 2024-12-20 | 9,470.00 | 9,480.00 | 8,940.00 | 9,000.00 | 8,663.93 | 129,972 |
| 2024-12-19 | 8,970.00 | 9,490.00 | 8,900.00 | 9,300.00 | 8,952.73 | 180,521 |
| 2024-12-18 | 9,080.00 | 9,260.00 | 9,080.00 | 9,230.00 | 8,885.34 | 63,782 |
| 2024-12-17 | 9,100.00 | 9,190.00 | 8,990.00 | 9,150.00 | 8,808.33 | 66,857 |
| 2024-12-16 | 9,180.00 | 9,180.00 | 9,000.00 | 9,020.00 | 8,683.18 | 54,048 |
| 2024-12-13 | 9,040.00 | 9,120.00 | 8,930.00 | 9,120.00 | 8,779.45 | 104,300 |
| 2024-12-12 | 8,830.00 | 9,010.00 | 8,800.00 | 8,990.00 | 8,654.30 | 107,430 |
| 2024-12-11 | 8,770.00 | 8,930.00 | 8,740.00 | 8,860.00 | 8,529.16 | 97,919 |
| 2024-12-10 | 8,300.00 | 8,860.00 | 8,300.00 | 8,840.00 | 8,509.91 | 240,669 |
| 2024-12-09 | 8,370.00 | 8,550.00 | 8,030.00 | 8,040.00 | 7,739.78 | 218,231 |
| 2024-12-06 | 8,890.00 | 9,010.00 | 8,360.00 | 8,720.00 | 8,394.39 | 161,595 |
| 2024-12-05 | 9,080.00 | 9,110.00 | 8,820.00 | 8,930.00 | 8,596.54 | 120,911 |
| 2024-12-04 | 9,080.00 | 9,350.00 | 8,880.00 | 9,000.00 | 8,663.93 | 279,999 |
| 2024-12-03 | 9,360.00 | 9,520.00 | 9,260.00 | 9,360.00 | 9,010.49 | 158,717 |
| 2024-12-02 | 9,580.00 | 9,690.00 | 9,310.00 | 9,450.00 | 9,097.13 | 183,689 |
| 2024-11-29 | 9,560.00 | 9,720.00 | 9,310.00 | 9,490.00 | 9,135.63 | 162,653 |
| 2024-11-28 | 9,790.00 | 9,930.00 | 9,560.00 | 9,660.00 | 9,299.29 | 219,653 |
| 2024-11-27 | 10,110.00 | 10,120.00 | 9,720.00 | 9,790.00 | 9,424.43 | 401,283 |
| 2024-11-26 | 9,530.00 | 10,130.00 | 9,500.00 | 9,940.00 | 9,568.83 | 914,084 |
| 2024-11-25 | 9,530.00 | 9,690.00 | 9,400.00 | 9,440.00 | 9,087.50 | 148,341 |
| 2024-11-22 | 9,450.00 | 9,500.00 | 9,290.00 | 9,430.00 | 9,077.87 | 107,084 |
| 2024-11-21 | 9,200.00 | 9,490.00 | 9,130.00 | 9,450.00 | 9,097.13 | 181,084 |
| 2024-11-20 | 9,030.00 | 9,290.00 | 8,980.00 | 9,120.00 | 8,779.45 | 104,582 |
| 2024-11-19 | 9,420.00 | 9,420.00 | 9,090.00 | 9,170.00 | 8,827.58 | 142,729 |
| 2024-11-18 | 9,410.00 | 9,720.00 | 9,310.00 | 9,450.00 | 9,097.13 | 221,831 |
| 2024-11-15 | 9,320.00 | 9,800.00 | 9,140.00 | 9,400.00 | 9,048.99 | 419,933 |
| 2024-11-14 | 9,000.00 | 9,390.00 | 8,930.00 | 9,300.00 | 8,952.73 | 167,904 |
| 2024-11-13 | 9,640.00 | 10,000.00 | 9,020.00 | 9,030.00 | 8,692.81 | 374,904 |
| 2024-11-12 | 9,550.00 | 9,840.00 | 9,270.00 | 9,310.00 | 8,962.35 | 348,276 |
| 2024-11-11 | 9,550.00 | 9,900.00 | 9,400.00 | 9,580.00 | 9,222.27 | 554,331 |
| 2024-11-08 | 9,480.00 | 9,680.00 | 9,300.00 | 9,470.00 | 9,116.38 | 408,698 |
| 2024-11-07 | 9,250.00 | 9,550.00 | 9,050.00 | 9,500.00 | 9,145.26 | 564,032 |
| 2024-11-06 | 8,480.00 | 9,250.00 | 8,470.00 | 9,200.00 | 8,856.46 | 506,066 |
| 2024-11-05 | 8,400.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,240.36 | 46,596 |
| 2024-11-04 | 8,460.00 | 8,470.00 | 8,270.00 | 8,470.00 | 8,153.72 | 48,026 |
| 2024-11-01 | 8,510.00 | 8,510.00 | 8,410.00 | 8,470.00 | 8,153.72 | 55,311 |
| 2024-10-31 | 8,700.00 | 8,700.00 | 8,470.00 | 8,580.00 | 8,259.61 | 42,073 |
| 2024-10-30 | 8,410.00 | 8,820.00 | 8,410.00 | 8,760.00 | 8,432.89 | 159,028 |
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.