JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 29,800.00 | 30,800.00 | 29,800.00 | 30,400.00 | 30,049.15 | 260,075 |
| 2024-07-23 | 30,800.00 | 31,000.00 | 29,550.00 | 30,250.00 | 29,900.88 | 482,410 |
| 2024-07-22 | 31,550.00 | 31,700.00 | 29,850.00 | 30,000.00 | 29,653.76 | 567,052 |
| 2024-07-19 | 31,050.00 | 32,000.00 | 30,650.00 | 31,550.00 | 31,185.87 | 450,845 |
| 2024-07-18 | 31,100.00 | 31,850.00 | 30,650.00 | 31,150.00 | 30,790.49 | 1,226,804 |
| 2024-07-17 | 34,700.00 | 34,700.00 | 33,000.00 | 33,000.00 | 32,619.14 | 855,126 |
| 2024-07-16 | 34,600.00 | 34,950.00 | 34,400.00 | 34,600.00 | 34,200.67 | 377,497 |
| 2024-07-15 | 35,000.00 | 35,150.00 | 34,500.00 | 34,600.00 | 34,200.67 | 367,817 |
| 2024-07-12 | 35,250.00 | 35,850.00 | 34,800.00 | 35,000.00 | 34,596.06 | 674,671 |
| 2024-07-11 | 37,100.00 | 37,150.00 | 35,850.00 | 36,250.00 | 35,831.63 | 1,604,821 |
| 2024-07-10 | 35,650.00 | 35,700.00 | 34,650.00 | 35,550.00 | 35,139.71 | 729,699 |
| 2024-07-09 | 35,350.00 | 36,400.00 | 35,000.00 | 35,800.00 | 35,386.82 | 888,983 |
| 2024-07-08 | 35,500.00 | 35,800.00 | 34,600.00 | 35,100.00 | 34,694.90 | 881,328 |
| 2024-07-05 | 37,250.00 | 37,650.00 | 34,850.00 | 35,250.00 | 34,843.17 | 1,265,871 |
| 2024-07-04 | 38,200.00 | 38,500.00 | 36,550.00 | 37,150.00 | 36,721.24 | 1,303,354 |
| 2024-07-03 | 37,700.00 | 38,600.00 | 36,450.00 | 37,800.00 | 37,363.74 | 945,466 |
| 2024-07-02 | 38,550.00 | 39,300.00 | 37,350.00 | 37,650.00 | 37,215.47 | 1,138,740 |
| 2024-07-01 | 36,950.00 | 38,750.00 | 36,850.00 | 38,300.00 | 37,857.97 | 1,467,244 |
| 2024-06-28 | 35,350.00 | 39,050.00 | 34,600.00 | 37,350.00 | 36,918.94 | 3,903,775 |
| 2024-06-27 | 34,100.00 | 35,350.00 | 33,500.00 | 34,700.00 | 34,299.52 | 583,751 |
| 2024-06-26 | 34,400.00 | 34,950.00 | 34,000.00 | 34,100.00 | 33,706.44 | 324,550 |
| 2024-06-25 | 33,200.00 | 34,050.00 | 32,800.00 | 33,900.00 | 33,508.75 | 385,452 |
| 2024-06-24 | 34,500.00 | 34,800.00 | 33,500.00 | 33,800.00 | 33,409.91 | 622,635 |
| 2024-06-21 | 34,650.00 | 35,300.00 | 34,400.00 | 34,800.00 | 34,398.37 | 553,385 |
| 2024-06-20 | 36,750.00 | 38,250.00 | 34,800.00 | 35,050.00 | 34,645.48 | 1,737,159 |
| 2024-06-19 | 36,250.00 | 36,800.00 | 35,550.00 | 36,600.00 | 36,177.59 | 956,744 |
| 2024-06-18 | 35,400.00 | 36,450.00 | 35,050.00 | 35,700.00 | 35,287.98 | 786,648 |
| 2024-06-17 | 34,500.00 | 35,400.00 | 34,050.00 | 34,750.00 | 34,348.94 | 511,708 |
| 2024-06-14 | 36,300.00 | 36,350.00 | 34,300.00 | 34,400.00 | 34,002.98 | 818,460 |
| 2024-06-13 | 36,600.00 | 36,600.00 | 35,150.00 | 36,100.00 | 35,683.36 | 1,370,444 |
| 2024-06-12 | 34,400.00 | 36,450.00 | 34,200.00 | 36,050.00 | 35,633.94 | 1,717,401 |
| 2024-06-11 | 34,550.00 | 34,600.00 | 33,750.00 | 33,850.00 | 33,459.33 | 479,074 |
| 2024-06-10 | 34,150.00 | 34,650.00 | 33,700.00 | 34,200.00 | 33,805.29 | 959,512 |
| 2024-06-07 | 33,800.00 | 35,650.00 | 33,700.00 | 35,500.00 | 35,090.29 | 2,048,487 |
| 2024-06-05 | 32,250.00 | 36,800.00 | 31,950.00 | 33,450.00 | 33,063.95 | 7,421,340 |
| 2024-06-04 | 32,600.00 | 33,050.00 | 31,500.00 | 31,850.00 | 31,482.41 | 402,924 |
| 2024-06-03 | 32,600.00 | 33,000.00 | 32,350.00 | 32,600.00 | 32,223.76 | 318,011 |
| 2024-05-31 | 32,850.00 | 33,150.00 | 32,250.00 | 32,750.00 | 32,372.03 | 850,125 |
| 2024-05-30 | 33,600.00 | 33,750.00 | 32,550.00 | 32,850.00 | 32,470.87 | 399,917 |
| 2024-05-29 | 33,800.00 | 34,350.00 | 33,100.00 | 33,750.00 | 33,360.48 | 1,186,584 |
| 2024-05-28 | 33,250.00 | 34,400.00 | 33,100.00 | 33,500.00 | 33,113.37 | 698,079 |
| 2024-05-27 | 33,750.00 | 34,050.00 | 32,600.00 | 33,450.00 | 33,063.95 | 575,442 |
| 2024-05-24 | 32,700.00 | 33,700.00 | 32,700.00 | 33,650.00 | 33,261.64 | 326,993 |
| 2024-05-23 | 34,400.00 | 34,400.00 | 33,200.00 | 33,300.00 | 32,915.68 | 477,253 |
| 2024-05-22 | 32,800.00 | 33,700.00 | 32,350.00 | 33,600.00 | 33,212.22 | 445,261 |
| 2024-05-21 | 32,750.00 | 32,900.00 | 32,100.00 | 32,700.00 | 32,322.60 | 269,718 |
| 2024-05-20 | 32,750.00 | 33,200.00 | 32,350.00 | 32,750.00 | 32,372.03 | 240,742 |
| 2024-05-17 | 33,500.00 | 33,650.00 | 32,650.00 | 32,750.00 | 32,372.03 | 301,100 |
| 2024-05-16 | 33,500.00 | 33,750.00 | 32,900.00 | 33,350.00 | 32,965.10 | 709,145 |
| 2024-05-14 | 32,100.00 | 32,600.00 | 32,000.00 | 32,400.00 | 32,026.06 | 290,959 |
| 2024-05-13 | 32,000.00 | 32,600.00 | 31,850.00 | 32,250.00 | 31,877.80 | 426,539 |
| 2024-05-10 | 33,300.00 | 33,450.00 | 32,100.00 | 32,200.00 | 31,828.37 | 705,256 |
| 2024-05-09 | 35,100.00 | 35,100.00 | 33,300.00 | 33,600.00 | 33,212.22 | 633,339 |
| 2024-05-08 | 34,650.00 | 34,900.00 | 34,100.00 | 34,850.00 | 34,447.79 | 378,591 |
| 2024-05-07 | 35,100.00 | 35,850.00 | 34,650.00 | 34,950.00 | 34,546.63 | 786,295 |
| 2024-05-03 | 34,200.00 | 34,850.00 | 32,100.00 | 34,350.00 | 33,953.56 | 2,296,468 |
| 2024-05-02 | 34,800.00 | 36,000.00 | 34,250.00 | 35,300.00 | 34,892.60 | 705,406 |
| 2024-04-30 | 34,250.00 | 35,200.00 | 33,300.00 | 34,900.00 | 34,497.21 | 589,661 |
| 2024-04-29 | 35,550.00 | 36,150.00 | 34,150.00 | 34,150.00 | 33,755.87 | 719,930 |
| 2024-04-26 | 35,550.00 | 36,350.00 | 34,800.00 | 35,050.00 | 34,645.48 | 1,166,029 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 53.0000 KRW |
| 2024-12-27 | 287.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 193.0000 KRW |
| 2021-12-29 | 155.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.