JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 15,800.00 | 15,900.00 | 15,500.00 | 15,550.00 | 15,087.07 | 923,834 |
| 2022-08-09 | 15,900.00 | 16,150.00 | 15,600.00 | 16,150.00 | 15,669.20 | 989,985 |
| 2022-08-08 | 16,450.00 | 16,450.00 | 15,850.00 | 15,900.00 | 15,426.65 | 1,735,296 |
| 2022-08-05 | 17,750.00 | 17,800.00 | 16,550.00 | 16,700.00 | 16,202.83 | 3,104,913 |
| 2022-08-04 | 17,900.00 | 18,000.00 | 17,400.00 | 17,500.00 | 16,979.01 | 1,173,747 |
| 2022-08-03 | 17,250.00 | 17,850.00 | 17,050.00 | 17,750.00 | 17,221.57 | 788,816 |
| 2022-08-02 | 17,950.00 | 18,000.00 | 17,200.00 | 17,400.00 | 16,881.99 | 1,210,721 |
| 2022-08-01 | 17,150.00 | 17,900.00 | 16,850.00 | 17,650.00 | 17,124.55 | 1,423,996 |
| 2022-07-29 | 16,600.00 | 17,450.00 | 16,600.00 | 16,950.00 | 16,445.39 | 1,222,770 |
| 2022-07-28 | 16,700.00 | 17,050.00 | 16,350.00 | 16,450.00 | 15,960.27 | 803,459 |
| 2022-07-27 | 16,300.00 | 16,700.00 | 16,250.00 | 16,350.00 | 15,863.25 | 261,034 |
| 2022-07-26 | 16,300.00 | 16,500.00 | 16,100.00 | 16,400.00 | 15,911.76 | 199,036 |
| 2022-07-25 | 16,200.00 | 16,450.00 | 16,000.00 | 16,400.00 | 15,911.76 | 287,603 |
| 2022-07-22 | 16,750.00 | 16,900.00 | 16,300.00 | 16,350.00 | 15,863.25 | 541,192 |
| 2022-07-21 | 16,350.00 | 16,700.00 | 16,300.00 | 16,650.00 | 16,154.32 | 549,371 |
| 2022-07-20 | 16,400.00 | 16,600.00 | 16,050.00 | 16,200.00 | 15,717.72 | 845,612 |
| 2022-07-19 | 16,300.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,378.14 | 828,029 |
| 2022-07-18 | 16,450.00 | 16,550.00 | 16,200.00 | 16,500.00 | 16,008.78 | 405,062 |
| 2022-07-15 | 15,900.00 | 16,400.00 | 15,600.00 | 16,100.00 | 15,620.69 | 763,535 |
| 2022-07-14 | 15,450.00 | 15,800.00 | 15,250.00 | 15,600.00 | 15,135.58 | 436,347 |
| 2022-07-13 | 15,600.00 | 15,700.00 | 15,150.00 | 15,650.00 | 15,184.09 | 711,141 |
| 2022-07-12 | 16,350.00 | 16,400.00 | 15,500.00 | 15,600.00 | 15,135.58 | 849,593 |
| 2022-07-11 | 16,650.00 | 16,950.00 | 16,400.00 | 16,650.00 | 16,154.32 | 460,293 |
| 2022-07-08 | 16,800.00 | 17,150.00 | 16,600.00 | 16,650.00 | 16,154.32 | 422,808 |
| 2022-07-07 | 16,200.00 | 16,850.00 | 16,200.00 | 16,600.00 | 16,105.81 | 468,165 |
| 2022-07-06 | 16,500.00 | 16,550.00 | 15,900.00 | 16,050.00 | 15,572.18 | 524,596 |
| 2022-07-05 | 16,400.00 | 16,800.00 | 16,200.00 | 16,550.00 | 16,057.30 | 478,279 |
| 2022-07-04 | 16,100.00 | 16,400.00 | 15,650.00 | 16,100.00 | 15,620.69 | 457,357 |
| 2022-07-01 | 16,900.00 | 17,250.00 | 16,000.00 | 16,100.00 | 15,620.69 | 750,486 |
| 2022-06-30 | 17,350.00 | 17,400.00 | 16,850.00 | 16,900.00 | 16,396.88 | 703,291 |
| 2022-06-29 | 16,750.00 | 17,700.00 | 16,650.00 | 17,450.00 | 16,930.50 | 695,136 |
| 2022-06-28 | 17,000.00 | 17,550.00 | 16,900.00 | 17,150.00 | 16,639.43 | 732,187 |
| 2022-06-27 | 17,050.00 | 17,300.00 | 16,350.00 | 17,000.00 | 16,493.90 | 875,201 |
| 2022-06-24 | 16,250.00 | 16,950.00 | 16,100.00 | 16,750.00 | 16,251.34 | 858,847 |
| 2022-06-23 | 16,250.00 | 16,750.00 | 15,850.00 | 15,900.00 | 15,426.65 | 1,089,266 |
| 2022-06-22 | 17,600.00 | 17,650.00 | 16,150.00 | 16,250.00 | 15,766.23 | 1,299,970 |
| 2022-06-21 | 17,400.00 | 17,600.00 | 17,000.00 | 17,300.00 | 16,784.97 | 793,098 |
| 2022-06-20 | 17,900.00 | 17,950.00 | 17,000.00 | 17,350.00 | 16,833.48 | 868,702 |
| 2022-06-17 | 18,250.00 | 18,350.00 | 17,400.00 | 17,750.00 | 17,221.57 | 1,541,143 |
| 2022-06-16 | 19,200.00 | 19,600.00 | 18,800.00 | 18,900.00 | 18,337.34 | 550,830 |
| 2022-06-15 | 19,250.00 | 19,400.00 | 18,450.00 | 18,650.00 | 18,094.78 | 738,721 |
| 2022-06-14 | 18,800.00 | 19,400.00 | 18,700.00 | 19,250.00 | 18,676.92 | 915,983 |
| 2022-06-13 | 19,700.00 | 19,800.00 | 19,200.00 | 19,400.00 | 18,822.45 | 825,524 |
| 2022-06-10 | 20,450.00 | 20,700.00 | 20,350.00 | 20,400.00 | 19,792.68 | 317,632 |
| 2022-06-09 | 20,550.00 | 21,000.00 | 20,500.00 | 20,800.00 | 20,180.77 | 357,665 |
| 2022-06-08 | 21,050.00 | 21,050.00 | 20,550.00 | 20,850.00 | 20,229.28 | 418,260 |
| 2022-06-07 | 20,750.00 | 21,350.00 | 20,450.00 | 20,800.00 | 20,180.77 | 888,536 |
| 2022-06-03 | 20,850.00 | 21,000.00 | 20,550.00 | 20,600.00 | 19,986.73 | 416,416 |
| 2022-06-02 | 20,900.00 | 20,900.00 | 20,550.00 | 20,600.00 | 19,986.73 | 392,708 |
| 2022-05-31 | 21,300.00 | 21,300.00 | 20,600.00 | 21,100.00 | 20,471.84 | 906,625 |
| 2022-05-30 | 20,650.00 | 21,200.00 | 20,400.00 | 21,150.00 | 20,520.35 | 977,469 |
| 2022-05-27 | 20,500.00 | 20,550.00 | 20,000.00 | 20,000.00 | 19,404.59 | 552,203 |
| 2022-05-26 | 20,450.00 | 20,700.00 | 19,650.00 | 19,950.00 | 19,356.08 | 1,418,444 |
| 2022-05-25 | 20,800.00 | 21,050.00 | 20,450.00 | 20,550.00 | 19,938.21 | 980,415 |
| 2022-05-24 | 22,650.00 | 22,650.00 | 20,450.00 | 20,500.00 | 19,889.70 | 2,683,173 |
| 2022-05-23 | 22,100.00 | 22,800.00 | 21,800.00 | 22,800.00 | 22,121.23 | 836,871 |
| 2022-05-20 | 22,550.00 | 22,600.00 | 21,750.00 | 22,100.00 | 21,442.07 | 731,099 |
| 2022-05-19 | 21,700.00 | 22,600.00 | 21,550.00 | 22,300.00 | 21,636.12 | 679,257 |
| 2022-05-18 | 22,650.00 | 22,900.00 | 22,200.00 | 22,450.00 | 21,781.65 | 834,927 |
| 2022-05-17 | 22,150.00 | 22,300.00 | 21,500.00 | 22,100.00 | 21,442.07 | 762,900 |
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.