JUSUNG ENGINEERING Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	22,550.00	22,650.00	21,950.00	22,400.00	21,733.14	667,612
2022-05-13	20,600.00	22,350.00	20,600.00	22,250.00	21,587.60	1,287,302
2022-05-12	20,950.00	21,250.00	20,400.00	20,450.00	19,841.19	678,645
2022-05-11	21,150.00	21,750.00	21,050.00	21,450.00	20,811.42	529,960
2022-05-10	20,550.00	21,500.00	20,200.00	21,350.00	20,714.40	948,897
2022-05-09	21,850.00	22,050.00	21,050.00	21,050.00	20,423.33	652,514
2022-05-06	21,700.00	22,300.00	21,500.00	22,150.00	21,490.58	570,065
2022-05-04	22,350.00	22,550.00	21,950.00	22,100.00	21,442.07	467,505
2022-05-03	22,400.00	22,600.00	21,750.00	22,100.00	21,442.07	1,254,238
2022-05-02	21,050.00	21,750.00	20,800.00	21,700.00	21,053.98	746,071
2022-04-29	21,700.00	21,900.00	21,300.00	21,450.00	20,811.42	575,650
2022-04-28	22,250.00	22,350.00	20,850.00	21,500.00	20,859.93	1,245,127
2022-04-27	21,450.00	22,250.00	21,350.00	22,050.00	21,393.56	548,290
2022-04-26	22,300.00	22,550.00	22,050.00	22,250.00	21,587.60	358,942
2022-04-25	22,500.00	22,850.00	22,050.00	22,100.00	21,442.07	753,494
2022-04-22	23,300.00	23,350.00	22,550.00	23,150.00	22,460.81	978,098
2022-04-21	23,600.00	23,850.00	23,350.00	23,650.00	22,945.93	438,779
2022-04-20	24,250.00	24,300.00	23,550.00	23,600.00	22,897.41	666,591
2022-04-19	23,200.00	24,250.00	23,100.00	24,150.00	23,431.04	1,449,334
2022-04-18	22,450.00	23,800.00	22,300.00	22,850.00	22,169.74	1,182,863
2022-04-15	23,200.00	23,250.00	22,600.00	22,700.00	22,024.21	1,048,030
2022-04-14	23,700.00	23,850.00	23,050.00	23,450.00	22,751.88	898,620
2022-04-13	23,900.00	23,900.00	22,950.00	23,600.00	22,897.41	1,168,223
2022-04-12	23,400.00	24,150.00	23,200.00	23,800.00	23,091.46	786,199
2022-04-11	23,900.00	24,300.00	23,300.00	23,900.00	23,188.48	639,372
2022-04-08	24,850.00	24,850.00	23,450.00	23,800.00	23,091.46	1,166,203
2022-04-07	24,300.00	24,800.00	23,900.00	24,600.00	23,867.64	610,431
2022-04-06	24,500.00	24,800.00	24,150.00	24,400.00	23,673.60	732,831
2022-04-05	25,600.00	26,100.00	24,700.00	24,900.00	24,158.71	644,543
2022-04-04	25,200.00	25,350.00	24,350.00	25,250.00	24,498.29	732,030
2022-04-01	25,600.00	26,100.00	25,450.00	25,500.00	24,740.85	481,935
2022-03-31	25,800.00	26,500.00	25,200.00	25,900.00	25,128.94	1,255,827
2022-03-30	27,900.00	27,900.00	25,400.00	26,350.00	25,565.54	2,200,830
2022-03-29	27,350.00	27,750.00	26,800.00	27,500.00	26,681.31	726,237
2022-03-28	25,950.00	28,100.00	25,650.00	27,250.00	26,438.75	1,913,233
2022-03-25	26,500.00	27,550.00	26,050.00	26,150.00	25,371.50	1,338,186
2022-03-24	25,350.00	26,400.00	25,350.00	26,150.00	25,371.50	741,480
2022-03-23	25,950.00	26,000.00	25,300.00	25,750.00	24,983.41	548,971
2022-03-22	24,750.00	26,100.00	24,400.00	25,700.00	24,934.90	1,171,069
2022-03-21	24,850.00	25,450.00	24,400.00	24,750.00	24,013.18	907,929
2022-03-18	24,250.00	25,100.00	23,900.00	24,550.00	23,819.13	1,077,685
2022-03-17	24,450.00	24,850.00	23,900.00	24,100.00	23,382.53	1,801,608
2022-03-16	23,200.00	23,650.00	22,350.00	23,650.00	22,945.93	1,444,866
2022-03-15	23,100.00	23,450.00	22,550.00	22,550.00	21,878.67	995,335
2022-03-14	24,000.00	24,050.00	22,750.00	23,200.00	22,509.32	1,675,386
2022-03-11	24,550.00	24,600.00	23,750.00	24,150.00	23,431.04	970,222
2022-03-10	25,300.00	25,350.00	24,050.00	24,400.00	23,673.60	1,618,090
2022-03-08	26,200.00	26,400.00	24,450.00	24,650.00	23,916.15	2,348,010
2022-03-07	26,900.00	27,500.00	26,400.00	26,700.00	25,905.12	972,427
2022-03-04	27,300.00	27,950.00	27,100.00	27,450.00	26,632.80	949,874
2022-03-03	27,300.00	28,400.00	26,750.00	27,550.00	26,729.82	1,386,123
2022-03-02	25,750.00	28,000.00	25,700.00	27,550.00	26,729.82	1,697,765
2022-02-28	25,100.00	26,550.00	24,650.00	25,900.00	25,128.94	3,109,727
2022-02-25	22,700.00	25,350.00	22,350.00	24,650.00	23,916.15	4,563,827
2022-02-24	21,250.00	23,200.00	21,250.00	22,250.00	21,587.60	4,354,968
2022-02-23	21,800.00	21,850.00	20,900.00	21,550.00	20,908.44	1,008,670
2022-02-22	20,800.00	22,000.00	20,750.00	21,450.00	20,811.42	1,083,391
2022-02-21	20,650.00	21,400.00	20,650.00	21,300.00	20,665.89	471,409
2022-02-18	20,550.00	21,450.00	20,550.00	21,100.00	20,471.84	578,691
2022-02-17	21,150.00	21,600.00	20,350.00	21,150.00	20,520.35	912,687

← NewerPage 19 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.