JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 15,710.00 | 16,190.00 | 15,450.00 | 15,990.00 | 15,781.14 | 849,945 |
| 2023-05-02 | 15,660.00 | 16,030.00 | 15,640.00 | 15,890.00 | 15,682.45 | 763,120 |
| 2023-04-28 | 16,290.00 | 16,320.00 | 15,560.00 | 15,650.00 | 15,445.58 | 1,319,950 |
| 2023-04-27 | 16,110.00 | 16,330.00 | 15,880.00 | 16,160.00 | 15,948.92 | 911,193 |
| 2023-04-26 | 16,020.00 | 16,700.00 | 16,020.00 | 16,190.00 | 15,978.53 | 1,293,922 |
| 2023-04-25 | 16,230.00 | 16,570.00 | 15,810.00 | 16,260.00 | 16,047.61 | 1,559,091 |
| 2023-04-24 | 17,100.00 | 17,110.00 | 16,110.00 | 16,310.00 | 16,096.96 | 1,824,444 |
| 2023-04-21 | 16,750.00 | 17,060.00 | 16,360.00 | 17,030.00 | 16,807.56 | 2,172,175 |
| 2023-04-20 | 16,700.00 | 17,190.00 | 16,100.00 | 16,580.00 | 16,363.43 | 2,675,004 |
| 2023-04-19 | 16,730.00 | 17,020.00 | 16,600.00 | 16,720.00 | 16,501.60 | 1,999,420 |
| 2023-04-18 | 17,350.00 | 17,540.00 | 16,560.00 | 16,570.00 | 16,353.56 | 2,804,526 |
| 2023-04-17 | 17,630.00 | 17,650.00 | 17,120.00 | 17,350.00 | 17,123.38 | 2,029,348 |
| 2023-04-14 | 19,250.00 | 19,280.00 | 17,600.00 | 17,630.00 | 17,399.72 | 7,205,652 |
| 2023-04-13 | 18,240.00 | 18,250.00 | 17,530.00 | 18,020.00 | 17,784.62 | 4,005,023 |
| 2023-04-12 | 19,100.00 | 19,110.00 | 18,200.00 | 18,260.00 | 18,021.49 | 4,136,633 |
| 2023-04-11 | 17,060.00 | 20,100.00 | 16,950.00 | 19,100.00 | 18,850.52 | 25,636,080 |
| 2023-04-10 | 17,300.00 | 17,540.00 | 16,550.00 | 17,130.00 | 16,906.25 | 12,653,130 |
| 2023-04-07 | 15,290.00 | 15,940.00 | 15,170.00 | 15,900.00 | 15,692.32 | 3,376,973 |
| 2023-04-06 | 15,260.00 | 15,260.00 | 14,710.00 | 14,810.00 | 14,616.55 | 1,576,070 |
| 2023-04-05 | 15,400.00 | 15,870.00 | 15,200.00 | 15,360.00 | 15,159.37 | 1,858,085 |
| 2023-04-04 | 15,550.00 | 15,950.00 | 15,170.00 | 15,330.00 | 15,129.76 | 1,914,719 |
| 2023-04-03 | 15,820.00 | 15,990.00 | 15,350.00 | 15,700.00 | 15,494.93 | 2,378,981 |
| 2023-03-31 | 16,820.00 | 17,180.00 | 16,020.00 | 16,100.00 | 15,889.70 | 4,660,656 |
| 2023-03-30 | 16,740.00 | 17,050.00 | 16,000.00 | 16,360.00 | 16,146.31 | 6,011,377 |
| 2023-03-29 | 16,130.00 | 16,420.00 | 15,430.00 | 15,980.00 | 15,771.27 | 4,656,742 |
| 2023-03-28 | 16,240.00 | 17,060.00 | 15,560.00 | 15,800.00 | 15,593.62 | 9,721,627 |
| 2023-03-27 | 15,460.00 | 16,100.00 | 15,120.00 | 15,640.00 | 15,435.71 | 7,925,025 |
| 2023-03-24 | 13,390.00 | 15,620.00 | 13,240.00 | 15,240.00 | 15,040.94 | 19,582,090 |
| 2023-03-23 | 11,770.00 | 12,840.00 | 11,760.00 | 12,780.00 | 12,613.07 | 3,949,708 |
| 2023-03-22 | 12,250.00 | 12,250.00 | 11,710.00 | 11,950.00 | 11,793.91 | 1,027,400 |
| 2023-03-21 | 11,670.00 | 12,110.00 | 11,570.00 | 11,870.00 | 11,714.96 | 1,446,078 |
| 2023-03-20 | 11,610.00 | 11,710.00 | 11,470.00 | 11,560.00 | 11,409.00 | 609,236 |
| 2023-03-17 | 11,110.00 | 11,640.00 | 11,100.00 | 11,610.00 | 11,458.35 | 1,383,501 |
| 2023-03-16 | 10,410.00 | 11,090.00 | 10,300.00 | 10,880.00 | 10,737.89 | 1,011,678 |
| 2023-03-15 | 10,690.00 | 10,720.00 | 10,400.00 | 10,410.00 | 10,274.03 | 589,706 |
| 2023-03-14 | 11,000.00 | 11,000.00 | 10,450.00 | 10,450.00 | 10,313.50 | 677,250 |
| 2023-03-13 | 10,850.00 | 11,080.00 | 10,680.00 | 11,050.00 | 10,905.67 | 469,740 |
| 2023-03-10 | 11,080.00 | 11,100.00 | 10,910.00 | 10,970.00 | 10,826.71 | 702,879 |
| 2023-03-09 | 11,430.00 | 11,560.00 | 11,160.00 | 11,300.00 | 11,152.40 | 610,094 |
| 2023-03-08 | 11,490.00 | 11,500.00 | 11,250.00 | 11,280.00 | 11,132.66 | 780,943 |
| 2023-03-07 | 11,690.00 | 11,690.00 | 11,490.00 | 11,600.00 | 11,448.48 | 580,096 |
| 2023-03-06 | 11,560.00 | 11,750.00 | 11,470.00 | 11,740.00 | 11,586.65 | 865,426 |
| 2023-03-03 | 11,600.00 | 11,600.00 | 11,390.00 | 11,470.00 | 11,320.18 | 619,654 |
| 2023-03-02 | 11,740.00 | 11,760.00 | 11,470.00 | 11,490.00 | 11,339.92 | 892,341 |
| 2023-02-28 | 11,850.00 | 11,910.00 | 11,680.00 | 11,720.00 | 11,566.91 | 639,520 |
| 2023-02-27 | 12,160.00 | 12,160.00 | 11,660.00 | 11,720.00 | 11,566.91 | 1,176,758 |
| 2023-02-24 | 12,370.00 | 12,740.00 | 12,220.00 | 12,270.00 | 12,109.73 | 1,249,524 |
| 2023-02-23 | 11,910.00 | 12,260.00 | 11,850.00 | 12,200.00 | 12,040.64 | 988,620 |
| 2023-02-22 | 11,830.00 | 11,880.00 | 11,650.00 | 11,690.00 | 11,537.31 | 833,565 |
| 2023-02-21 | 12,300.00 | 12,300.00 | 12,020.00 | 12,070.00 | 11,912.34 | 695,100 |
| 2023-02-20 | 12,310.00 | 12,340.00 | 11,950.00 | 12,300.00 | 12,139.34 | 481,253 |
| 2023-02-17 | 12,290.00 | 12,460.00 | 12,240.00 | 12,270.00 | 12,109.73 | 507,819 |
| 2023-02-16 | 12,230.00 | 12,600.00 | 12,210.00 | 12,560.00 | 12,395.94 | 699,600 |
| 2023-02-15 | 12,550.00 | 12,640.00 | 12,060.00 | 12,090.00 | 11,932.08 | 645,855 |
| 2023-02-14 | 12,150.00 | 12,500.00 | 12,150.00 | 12,400.00 | 12,238.03 | 575,689 |
| 2023-02-13 | 12,220.00 | 12,230.00 | 11,890.00 | 12,050.00 | 11,892.60 | 474,365 |
| 2023-02-10 | 12,620.00 | 12,630.00 | 12,170.00 | 12,220.00 | 12,060.38 | 807,168 |
| 2023-02-09 | 12,730.00 | 12,930.00 | 12,610.00 | 12,690.00 | 12,524.24 | 873,235 |
| 2023-02-08 | 12,300.00 | 13,210.00 | 12,300.00 | 12,800.00 | 12,632.81 | 2,766,437 |
| 2023-02-07 | 11,800.00 | 12,210.00 | 11,680.00 | 12,130.00 | 11,971.56 | 699,785 |
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.