JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 28,250.00 | 28,250.00 | 26,200.00 | 27,800.00 | 27,436.88 | 4,195,911 |
| 2023-07-28 | 28,050.00 | 29,400.00 | 26,300.00 | 28,850.00 | 28,473.16 | 9,570,762 |
| 2023-07-27 | 23,750.00 | 27,350.00 | 23,600.00 | 26,600.00 | 26,252.55 | 6,662,455 |
| 2023-07-26 | 24,700.00 | 25,100.00 | 23,400.00 | 23,750.00 | 23,439.78 | 3,900,109 |
| 2023-07-25 | 23,150.00 | 24,750.00 | 23,100.00 | 24,400.00 | 24,081.29 | 3,787,124 |
| 2023-07-24 | 21,650.00 | 23,600.00 | 21,150.00 | 23,450.00 | 23,143.70 | 4,328,376 |
| 2023-07-21 | 21,450.00 | 22,100.00 | 21,350.00 | 21,800.00 | 21,515.25 | 1,792,121 |
| 2023-07-20 | 21,100.00 | 22,750.00 | 20,900.00 | 22,200.00 | 21,910.03 | 4,375,521 |
| 2023-07-19 | 21,150.00 | 21,750.00 | 20,550.00 | 21,550.00 | 21,268.52 | 3,615,907 |
| 2023-07-18 | 21,450.00 | 21,600.00 | 20,750.00 | 21,350.00 | 21,071.13 | 3,160,817 |
| 2023-07-17 | 18,980.00 | 22,400.00 | 18,650.00 | 21,450.00 | 21,169.82 | 16,808,711 |
| 2023-07-14 | 19,380.00 | 19,750.00 | 18,950.00 | 18,980.00 | 18,732.08 | 3,059,259 |
| 2023-07-13 | 18,380.00 | 19,230.00 | 18,310.00 | 19,000.00 | 18,751.82 | 2,277,279 |
| 2023-07-12 | 18,050.00 | 18,400.00 | 17,870.00 | 18,230.00 | 17,991.88 | 826,974 |
| 2023-07-11 | 17,570.00 | 17,990.00 | 17,570.00 | 17,990.00 | 17,755.02 | 616,512 |
| 2023-07-10 | 17,700.00 | 17,810.00 | 17,240.00 | 17,290.00 | 17,064.16 | 812,145 |
| 2023-07-07 | 18,140.00 | 18,390.00 | 17,700.00 | 17,750.00 | 17,518.15 | 870,526 |
| 2023-07-06 | 18,660.00 | 18,910.00 | 18,050.00 | 18,150.00 | 17,912.93 | 1,281,134 |
| 2023-07-05 | 19,400.00 | 19,400.00 | 18,650.00 | 18,900.00 | 18,653.13 | 1,557,791 |
| 2023-07-04 | 19,340.00 | 19,410.00 | 18,960.00 | 19,360.00 | 19,107.12 | 1,251,697 |
| 2023-07-03 | 19,200.00 | 19,670.00 | 19,120.00 | 19,210.00 | 18,959.08 | 2,309,111 |
| 2023-06-30 | 19,150.00 | 19,360.00 | 18,660.00 | 19,000.00 | 18,751.82 | 2,334,524 |
| 2023-06-29 | 18,410.00 | 19,650.00 | 18,340.00 | 19,380.00 | 19,126.86 | 8,278,571 |
| 2023-06-28 | 18,150.00 | 18,460.00 | 18,090.00 | 18,220.00 | 17,982.01 | 1,075,131 |
| 2023-06-27 | 18,190.00 | 18,190.00 | 17,770.00 | 17,950.00 | 17,715.54 | 844,850 |
| 2023-06-26 | 17,610.00 | 18,190.00 | 17,440.00 | 18,180.00 | 17,942.53 | 1,219,271 |
| 2023-06-23 | 17,670.00 | 18,180.00 | 17,590.00 | 17,780.00 | 17,547.76 | 1,762,259 |
| 2023-06-22 | 17,450.00 | 17,920.00 | 17,440.00 | 17,500.00 | 17,271.42 | 1,194,845 |
| 2023-06-21 | 18,670.00 | 18,760.00 | 17,760.00 | 17,760.00 | 17,528.02 | 3,138,622 |
| 2023-06-20 | 17,340.00 | 18,590.00 | 17,150.00 | 18,590.00 | 18,347.18 | 5,934,414 |
| 2023-06-19 | 17,600.00 | 17,610.00 | 17,100.00 | 17,270.00 | 17,044.42 | 1,016,730 |
| 2023-06-16 | 17,730.00 | 17,730.00 | 17,320.00 | 17,540.00 | 17,310.89 | 1,058,857 |
| 2023-06-15 | 17,290.00 | 17,890.00 | 17,170.00 | 17,770.00 | 17,537.89 | 2,494,238 |
| 2023-06-14 | 17,630.00 | 17,700.00 | 16,960.00 | 17,240.00 | 17,014.81 | 1,267,626 |
| 2023-06-13 | 17,820.00 | 18,060.00 | 17,450.00 | 17,490.00 | 17,261.55 | 2,167,021 |
| 2023-06-12 | 17,380.00 | 17,640.00 | 17,060.00 | 17,490.00 | 17,261.55 | 1,646,373 |
| 2023-06-09 | 17,300.00 | 17,320.00 | 16,800.00 | 17,190.00 | 16,965.47 | 1,747,403 |
| 2023-06-08 | 16,840.00 | 17,200.00 | 16,440.00 | 17,180.00 | 16,955.60 | 1,512,766 |
| 2023-06-07 | 16,760.00 | 16,930.00 | 16,660.00 | 16,840.00 | 16,620.04 | 574,192 |
| 2023-06-05 | 16,910.00 | 16,920.00 | 16,550.00 | 16,760.00 | 16,541.08 | 468,651 |
| 2023-06-02 | 16,960.00 | 17,300.00 | 16,660.00 | 16,760.00 | 16,541.08 | 935,525 |
| 2023-06-01 | 16,560.00 | 16,840.00 | 16,350.00 | 16,820.00 | 16,600.30 | 716,023 |
| 2023-05-31 | 17,080.00 | 17,120.00 | 16,640.00 | 16,740.00 | 16,521.34 | 1,041,936 |
| 2023-05-30 | 17,080.00 | 17,330.00 | 16,880.00 | 17,030.00 | 16,807.56 | 1,403,087 |
| 2023-05-26 | 16,710.00 | 17,250.00 | 16,610.00 | 16,650.00 | 16,432.52 | 1,767,137 |
| 2023-05-25 | 17,200.00 | 17,330.00 | 16,470.00 | 16,480.00 | 16,264.74 | 1,245,580 |
| 2023-05-24 | 16,720.00 | 16,920.00 | 16,580.00 | 16,820.00 | 16,600.30 | 650,523 |
| 2023-05-23 | 17,190.00 | 17,190.00 | 16,810.00 | 16,930.00 | 16,708.86 | 957,764 |
| 2023-05-22 | 17,250.00 | 17,470.00 | 16,910.00 | 17,170.00 | 16,945.73 | 1,770,148 |
| 2023-05-19 | 16,210.00 | 17,300.00 | 16,200.00 | 17,160.00 | 16,935.86 | 4,475,300 |
| 2023-05-18 | 15,480.00 | 15,890.00 | 15,390.00 | 15,870.00 | 15,662.71 | 1,084,234 |
| 2023-05-17 | 15,070.00 | 15,350.00 | 14,910.00 | 15,310.00 | 15,110.02 | 515,591 |
| 2023-05-16 | 15,530.00 | 15,680.00 | 15,080.00 | 15,090.00 | 14,892.90 | 662,963 |
| 2023-05-15 | 15,320.00 | 15,510.00 | 14,770.00 | 15,160.00 | 14,961.98 | 651,480 |
| 2023-05-12 | 15,120.00 | 15,410.00 | 14,890.00 | 15,210.00 | 15,011.33 | 565,477 |
| 2023-05-11 | 15,350.00 | 15,490.00 | 15,080.00 | 15,190.00 | 14,991.59 | 475,655 |
| 2023-05-10 | 15,570.00 | 15,610.00 | 15,150.00 | 15,270.00 | 15,070.54 | 498,036 |
| 2023-05-09 | 16,100.00 | 16,120.00 | 15,350.00 | 15,570.00 | 15,366.63 | 884,254 |
| 2023-05-08 | 15,500.00 | 16,190.00 | 15,410.00 | 16,050.00 | 15,840.36 | 1,450,047 |
| 2023-05-04 | 16,000.00 | 16,000.00 | 15,150.00 | 15,280.00 | 15,080.41 | 1,205,473 |
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.