JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 33,150.00 | 37,200.00 | 33,100.00 | 34,450.00 | 34,052.41 | 3,216,993 |
| 2024-04-24 | 32,900.00 | 33,900.00 | 32,700.00 | 33,150.00 | 32,767.41 | 636,052 |
| 2024-04-23 | 32,850.00 | 33,050.00 | 32,050.00 | 32,050.00 | 31,680.10 | 423,282 |
| 2024-04-22 | 32,500.00 | 32,700.00 | 31,650.00 | 32,500.00 | 32,124.91 | 798,443 |
| 2024-04-19 | 34,400.00 | 34,500.00 | 31,950.00 | 33,250.00 | 32,866.25 | 1,189,481 |
| 2024-04-18 | 34,200.00 | 35,100.00 | 34,050.00 | 34,950.00 | 34,546.63 | 667,127 |
| 2024-04-17 | 35,400.00 | 36,150.00 | 34,400.00 | 34,450.00 | 34,052.41 | 723,403 |
| 2024-04-16 | 36,350.00 | 37,250.00 | 34,750.00 | 34,950.00 | 34,546.63 | 808,438 |
| 2024-04-15 | 35,750.00 | 36,750.00 | 35,000.00 | 36,750.00 | 36,325.86 | 521,415 |
| 2024-04-12 | 36,800.00 | 37,050.00 | 35,700.00 | 36,450.00 | 36,029.32 | 752,954 |
| 2024-04-11 | 34,600.00 | 36,500.00 | 34,550.00 | 36,000.00 | 35,584.52 | 652,946 |
| 2024-04-09 | 36,300.00 | 37,450.00 | 35,200.00 | 35,300.00 | 34,892.60 | 1,018,522 |
| 2024-04-08 | 38,450.00 | 41,450.00 | 36,250.00 | 36,500.00 | 36,078.75 | 3,181,480 |
| 2024-04-05 | 36,200.00 | 39,100.00 | 36,150.00 | 38,400.00 | 37,956.82 | 1,656,927 |
| 2024-04-04 | 35,500.00 | 38,200.00 | 35,400.00 | 37,400.00 | 36,968.36 | 1,754,425 |
| 2024-04-03 | 36,050.00 | 36,500.00 | 34,300.00 | 35,300.00 | 34,892.60 | 1,240,174 |
| 2024-04-02 | 35,700.00 | 38,800.00 | 35,700.00 | 36,750.00 | 36,325.86 | 2,981,336 |
| 2024-04-01 | 36,850.00 | 37,100.00 | 35,250.00 | 35,500.00 | 35,090.29 | 706,092 |
| 2024-03-29 | 37,050.00 | 37,300.00 | 36,200.00 | 36,650.00 | 36,227.01 | 808,764 |
| 2024-03-28 | 37,350.00 | 38,000.00 | 36,350.00 | 37,150.00 | 36,721.24 | 1,350,219 |
| 2024-03-27 | 36,500.00 | 37,550.00 | 35,900.00 | 37,350.00 | 36,918.94 | 1,109,194 |
| 2024-03-26 | 34,850.00 | 37,300.00 | 34,750.00 | 36,550.00 | 36,128.17 | 1,394,150 |
| 2024-03-25 | 34,950.00 | 36,000.00 | 34,800.00 | 34,900.00 | 34,497.21 | 480,104 |
| 2024-03-22 | 35,750.00 | 36,000.00 | 34,700.00 | 35,400.00 | 34,991.44 | 676,183 |
| 2024-03-21 | 35,600.00 | 36,950.00 | 35,200.00 | 35,900.00 | 35,485.67 | 1,460,307 |
| 2024-03-20 | 34,000.00 | 34,700.00 | 33,250.00 | 34,450.00 | 34,052.41 | 532,467 |
| 2024-03-19 | 34,750.00 | 34,750.00 | 33,500.00 | 33,750.00 | 33,360.48 | 431,275 |
| 2024-03-18 | 34,150.00 | 35,100.00 | 33,850.00 | 34,750.00 | 34,348.94 | 477,477 |
| 2024-03-15 | 33,550.00 | 34,700.00 | 33,500.00 | 34,100.00 | 33,706.44 | 619,569 |
| 2024-03-14 | 35,300.00 | 35,400.00 | 33,450.00 | 34,050.00 | 33,657.02 | 1,169,062 |
| 2024-03-13 | 36,550.00 | 37,150.00 | 35,350.00 | 35,700.00 | 35,287.98 | 767,723 |
| 2024-03-12 | 36,200.00 | 36,550.00 | 35,000.00 | 36,100.00 | 35,683.36 | 570,650 |
| 2024-03-11 | 35,000.00 | 36,100.00 | 34,500.00 | 35,900.00 | 35,485.67 | 805,620 |
| 2024-03-08 | 37,200.00 | 37,800.00 | 36,400.00 | 36,750.00 | 36,325.86 | 1,013,671 |
| 2024-03-07 | 37,950.00 | 38,700.00 | 36,300.00 | 36,650.00 | 36,227.01 | 1,380,217 |
| 2024-03-06 | 36,800.00 | 37,700.00 | 36,250.00 | 37,350.00 | 36,918.94 | 955,225 |
| 2024-03-05 | 38,000.00 | 38,300.00 | 36,350.00 | 37,450.00 | 37,017.78 | 1,212,439 |
| 2024-03-04 | 37,500.00 | 39,000.00 | 37,050.00 | 38,050.00 | 37,610.86 | 2,773,989 |
| 2024-02-29 | 39,450.00 | 39,950.00 | 36,550.00 | 36,750.00 | 36,325.86 | 3,410,924 |
| 2024-02-28 | 34,700.00 | 40,750.00 | 34,150.00 | 40,000.00 | 39,538.35 | 12,815,460 |
| 2024-02-27 | 33,850.00 | 35,850.00 | 33,600.00 | 35,100.00 | 34,694.90 | 2,679,856 |
| 2024-02-26 | 31,950.00 | 34,750.00 | 31,800.00 | 33,800.00 | 33,409.91 | 1,976,050 |
| 2024-02-23 | 32,450.00 | 34,450.00 | 31,050.00 | 32,450.00 | 32,075.49 | 2,053,084 |
| 2024-02-22 | 32,050.00 | 33,050.00 | 31,600.00 | 31,900.00 | 31,531.84 | 1,151,481 |
| 2024-02-21 | 31,050.00 | 31,550.00 | 30,700.00 | 31,150.00 | 30,790.49 | 487,287 |
| 2024-02-20 | 30,800.00 | 31,850.00 | 30,400.00 | 31,500.00 | 31,136.45 | 507,884 |
| 2024-02-19 | 30,700.00 | 31,300.00 | 30,600.00 | 30,900.00 | 30,543.38 | 343,744 |
| 2024-02-16 | 32,000.00 | 32,200.00 | 31,050.00 | 31,200.00 | 30,839.91 | 463,669 |
| 2024-02-15 | 32,500.00 | 32,600.00 | 31,150.00 | 31,750.00 | 31,383.57 | 729,015 |
| 2024-02-14 | 31,050.00 | 32,700.00 | 31,050.00 | 32,000.00 | 31,630.68 | 899,313 |
| 2024-02-13 | 31,000.00 | 32,550.00 | 30,900.00 | 31,950.00 | 31,581.26 | 1,470,835 |
| 2024-02-08 | 29,200.00 | 30,850.00 | 29,050.00 | 30,550.00 | 30,197.42 | 1,291,123 |
| 2024-02-07 | 29,050.00 | 29,650.00 | 28,350.00 | 28,750.00 | 28,418.19 | 780,753 |
| 2024-02-06 | 30,350.00 | 30,350.00 | 26,900.00 | 29,300.00 | 28,961.84 | 2,560,561 |
| 2024-02-05 | 31,500.00 | 31,500.00 | 30,000.00 | 30,100.00 | 29,752.61 | 624,526 |
| 2024-02-02 | 31,400.00 | 32,250.00 | 31,050.00 | 31,500.00 | 31,136.45 | 683,082 |
| 2024-02-01 | 33,000.00 | 33,300.00 | 30,700.00 | 31,150.00 | 30,790.49 | 1,082,416 |
| 2024-01-31 | 32,850.00 | 33,900.00 | 32,700.00 | 33,050.00 | 32,668.56 | 461,188 |
| 2024-01-30 | 33,250.00 | 34,050.00 | 32,000.00 | 33,600.00 | 33,212.22 | 823,295 |
| 2024-01-29 | 32,600.00 | 34,300.00 | 32,300.00 | 33,050.00 | 32,668.56 | 768,921 |
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.