JUSUNG ENGINEERING Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	34,200.00	34,450.00	32,500.00	32,850.00	32,470.87	1,368,635
2024-01-25	35,450.00	37,650.00	34,850.00	35,100.00	34,694.90	4,450,917
2024-01-24	33,950.00	34,300.00	33,050.00	34,250.00	33,854.71	517,745
2024-01-23	33,900.00	33,900.00	32,900.00	33,600.00	33,212.22	522,285
2024-01-22	34,350.00	34,550.00	33,200.00	33,950.00	33,558.18	946,705
2024-01-19	32,000.00	33,700.00	31,800.00	33,550.00	33,162.79	1,356,557
2024-01-18	29,750.00	31,450.00	29,400.00	31,300.00	30,938.76	661,525
2024-01-17	29,800.00	30,400.00	29,500.00	29,750.00	29,406.65	605,371
2024-01-16	30,400.00	30,700.00	29,350.00	29,500.00	29,159.53	930,563
2024-01-15	32,300.00	32,600.00	30,300.00	30,400.00	30,049.15	968,227
2024-01-12	34,100.00	34,400.00	32,400.00	32,500.00	32,124.91	664,289
2024-01-11	33,700.00	34,300.00	33,300.00	34,200.00	33,805.29	663,449
2024-01-10	33,400.00	33,700.00	32,900.00	33,400.00	33,014.52	479,533
2024-01-09	32,750.00	34,400.00	32,650.00	33,150.00	32,767.41	1,440,038
2024-01-08	32,400.00	32,600.00	31,900.00	32,000.00	31,630.68	320,680
2024-01-05	32,150.00	32,650.00	31,800.00	32,400.00	32,026.06	384,300
2024-01-04	32,000.00	32,850.00	31,750.00	32,350.00	31,976.64	603,796
2024-01-03	32,800.00	32,850.00	31,850.00	32,150.00	31,778.95	783,061
2024-01-02	34,150.00	34,450.00	33,350.00	33,400.00	33,014.52	701,477
2023-12-28	34,600.00	34,650.00	33,600.00	34,200.00	33,805.29	593,014
2023-12-27	33,000.00	35,200.00	32,850.00	34,850.00	34,447.79	1,393,960
2023-12-26	32,850.00	32,850.00	31,900.00	32,500.00	32,075.49	415,189
2023-12-22	34,050.00	34,500.00	32,900.00	32,900.00	32,470.26	1,745,323
2023-12-21	33,350.00	33,900.00	32,800.00	33,550.00	33,111.77	465,256
2023-12-20	33,800.00	34,050.00	33,100.00	33,800.00	33,358.51	379,981
2023-12-19	34,000.00	34,250.00	33,350.00	33,600.00	33,161.12	479,580
2023-12-18	34,250.00	34,650.00	33,950.00	34,000.00	33,555.89	670,038
2023-12-15	34,250.00	34,800.00	32,850.00	33,700.00	33,259.81	1,301,278
2023-12-14	34,200.00	34,450.00	33,400.00	34,000.00	33,555.89	746,272
2023-12-13	33,650.00	34,150.00	33,100.00	33,450.00	33,013.08	538,195
2023-12-12	32,750.00	34,200.00	32,750.00	33,600.00	33,161.12	1,678,996
2023-12-11	33,000.00	33,000.00	31,750.00	32,050.00	31,631.37	480,592
2023-12-08	32,950.00	33,350.00	31,900.00	32,550.00	32,124.83	815,110
2023-12-07	31,600.00	32,500.00	31,150.00	32,250.00	31,828.75	505,604
2023-12-06	32,200.00	32,650.00	31,450.00	32,050.00	31,631.37	810,872
2023-12-05	33,250.00	34,200.00	31,450.00	31,850.00	31,433.98	1,317,702
2023-12-04	36,700.00	37,300.00	33,200.00	33,600.00	33,161.12	1,756,499
2023-12-01	35,050.00	36,850.00	34,750.00	36,500.00	36,023.24	1,369,141
2023-11-30	34,350.00	35,450.00	33,900.00	35,250.00	34,789.57	1,004,794
2023-11-29	34,850.00	35,300.00	33,800.00	34,250.00	33,802.63	731,623
2023-11-28	33,850.00	35,450.00	33,750.00	35,150.00	34,690.87	1,365,408
2023-11-27	33,300.00	33,900.00	32,900.00	33,250.00	32,815.69	568,303
2023-11-24	33,000.00	33,950.00	32,950.00	33,600.00	33,161.12	458,144
2023-11-23	34,500.00	34,700.00	32,950.00	33,000.00	32,568.96	1,000,019
2023-11-22	33,850.00	34,950.00	33,700.00	34,800.00	34,345.45	767,524
2023-11-21	36,000.00	36,300.00	34,150.00	34,400.00	33,950.67	1,168,296
2023-11-20	35,300.00	36,000.00	34,600.00	35,450.00	34,986.95	858,278
2023-11-17	36,050.00	37,450.00	35,350.00	35,550.00	35,085.65	1,670,231
2023-11-16	36,700.00	36,950.00	34,850.00	35,550.00	35,085.65	1,494,000
2023-11-15	35,550.00	38,000.00	35,150.00	36,850.00	36,368.67	4,304,052
2023-11-14	33,800.00	34,450.00	32,700.00	34,300.00	33,851.98	1,202,924
2023-11-13	32,450.00	34,600.00	32,350.00	33,300.00	32,865.04	3,207,170
2023-11-10	31,000.00	33,000.00	30,900.00	32,700.00	32,272.88	1,584,885
2023-11-09	32,250.00	32,900.00	31,400.00	31,500.00	31,088.55	1,147,399
2023-11-08	32,900.00	34,150.00	31,900.00	32,500.00	32,075.49	3,264,337
2023-11-07	31,050.00	34,450.00	30,700.00	32,250.00	31,828.75	5,165,923
2023-11-06	29,700.00	32,650.00	28,700.00	31,650.00	31,236.59	5,520,650
2023-11-03	28,150.00	28,250.00	27,450.00	27,850.00	27,486.23	841,247
2023-11-02	26,250.00	28,200.00	26,100.00	27,800.00	27,436.88	1,770,069
2023-11-01	24,950.00	25,700.00	24,850.00	25,150.00	24,821.49	541,031

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.