JUSUNG ENGINEERING Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	12,350.00	12,600.00	12,200.00	12,450.00	12,079.36	854,650
2022-11-08	12,100.00	12,400.00	12,000.00	12,150.00	11,788.29	853,838
2022-11-07	11,650.00	12,000.00	11,500.00	11,950.00	11,594.24	794,269
2022-11-04	11,650.00	11,700.00	11,250.00	11,550.00	11,206.15	779,814
2022-11-03	11,150.00	11,600.00	11,150.00	11,450.00	11,109.13	506,617
2022-11-02	11,450.00	11,500.00	11,250.00	11,500.00	11,157.64	407,850
2022-11-01	11,450.00	11,600.00	11,300.00	11,500.00	11,157.64	615,241
2022-10-31	11,350.00	11,600.00	11,300.00	11,450.00	11,109.13	982,096
2022-10-28	11,700.00	11,800.00	11,050.00	11,100.00	10,769.55	1,400,937
2022-10-27	12,250.00	12,350.00	11,700.00	11,900.00	11,545.73	871,598
2022-10-26	12,450.00	12,450.00	12,100.00	12,200.00	11,836.80	378,835
2022-10-25	12,200.00	12,600.00	12,000.00	12,400.00	12,030.84	754,624
2022-10-24	11,900.00	12,300.00	11,900.00	12,150.00	11,788.29	806,418
2022-10-21	11,600.00	11,850.00	11,500.00	11,550.00	11,206.15	342,441
2022-10-20	11,750.00	11,900.00	11,500.00	11,650.00	11,303.17	472,342
2022-10-19	12,000.00	12,300.00	11,750.00	11,750.00	11,400.20	613,373
2022-10-18	12,250.00	12,300.00	11,800.00	12,000.00	11,642.75	558,773
2022-10-17	11,700.00	12,000.00	11,600.00	11,950.00	11,594.24	306,167
2022-10-14	12,000.00	12,100.00	11,750.00	12,000.00	11,642.75	534,165
2022-10-13	11,800.00	11,900.00	11,500.00	11,600.00	11,254.66	574,114
2022-10-12	12,000.00	12,300.00	11,700.00	12,000.00	11,642.75	650,135
2022-10-11	12,000.00	12,100.00	11,650.00	12,050.00	11,691.26	527,488
2022-10-07	12,550.00	12,850.00	12,400.00	12,500.00	12,127.87	746,286
2022-10-06	11,950.00	12,850.00	11,950.00	12,700.00	12,321.91	1,045,011
2022-10-05	12,400.00	12,450.00	11,750.00	11,750.00	11,400.20	746,293
2022-10-04	11,950.00	12,250.00	11,900.00	12,150.00	11,788.29	777,212
2022-09-30	11,250.00	11,800.00	11,250.00	11,600.00	11,254.66	1,197,916
2022-09-29	12,000.00	12,200.00	11,500.00	11,500.00	11,157.64	657,566
2022-09-28	12,300.00	12,450.00	11,550.00	11,700.00	11,351.68	1,098,422
2022-09-27	12,050.00	12,300.00	11,750.00	12,300.00	11,933.82	948,571
2022-09-26	12,450.00	12,600.00	12,000.00	12,050.00	11,691.26	1,124,067
2022-09-23	13,100.00	13,250.00	12,650.00	12,750.00	12,370.42	690,012
2022-09-22	13,450.00	13,500.00	12,950.00	13,100.00	12,710.01	1,009,319
2022-09-21	13,550.00	13,750.00	13,350.00	13,700.00	13,292.14	406,498
2022-09-20	13,900.00	14,150.00	13,700.00	13,700.00	13,292.14	315,305
2022-09-19	13,850.00	14,200.00	13,600.00	13,700.00	13,292.14	469,334
2022-09-16	13,850.00	14,000.00	13,700.00	13,750.00	13,340.65	422,256
2022-09-15	14,200.00	14,350.00	13,950.00	14,050.00	13,631.72	500,539
2022-09-14	13,950.00	14,200.00	13,800.00	14,100.00	13,680.23	673,110
2022-09-13	14,250.00	14,800.00	14,200.00	14,650.00	14,213.86	882,216
2022-09-08	14,550.00	14,550.00	14,050.00	14,050.00	13,631.72	629,216
2022-09-07	14,300.00	14,500.00	14,100.00	14,400.00	13,971.30	397,561
2022-09-06	14,450.00	14,650.00	14,150.00	14,500.00	14,068.33	600,276
2022-09-05	14,350.00	14,650.00	14,300.00	14,550.00	14,116.84	533,342
2022-09-02	15,450.00	15,450.00	14,500.00	14,500.00	14,068.33	1,131,898
2022-09-01	15,650.00	15,800.00	15,200.00	15,300.00	14,844.51	576,632
2022-08-31	15,450.00	16,000.00	15,400.00	15,950.00	15,475.16	700,650
2022-08-30	15,500.00	15,750.00	15,300.00	15,650.00	15,184.09	629,557
2022-08-29	15,650.00	15,900.00	15,400.00	15,450.00	14,990.04	1,052,803
2022-08-26	16,850.00	17,100.00	16,350.00	16,450.00	15,960.27	1,012,868
2022-08-25	16,100.00	16,600.00	15,900.00	16,600.00	16,105.81	724,138
2022-08-24	16,150.00	16,200.00	15,800.00	16,050.00	15,572.18	469,083
2022-08-23	16,050.00	16,150.00	15,700.00	15,950.00	15,475.16	517,862
2022-08-22	16,350.00	16,650.00	16,150.00	16,250.00	15,766.23	540,530
2022-08-19	17,250.00	17,250.00	16,600.00	16,600.00	16,105.81	889,057
2022-08-18	16,650.00	17,050.00	16,350.00	17,050.00	16,542.41	882,485
2022-08-17	16,400.00	16,750.00	16,100.00	16,700.00	16,202.83	965,834
2022-08-16	16,350.00	16,500.00	16,150.00	16,350.00	15,863.25	689,283
2022-08-12	15,750.00	16,150.00	15,650.00	16,050.00	15,572.18	653,831
2022-08-11	15,900.00	16,050.00	15,550.00	15,700.00	15,232.60	908,640

← NewerPage 17 of 21 · 1,223 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.