JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 198,600.00 | 201,000.00 | 187,800.00 | 187,900.00 | 187,900.00 | 1,162,862 |
| 2026-07-15 | 205,000.00 | 222,000.00 | 196,400.00 | 209,500.00 | 209,500.00 | 2,927,176 |
| 2026-07-14 | 183,000.00 | 196,400.00 | 176,800.00 | 192,600.00 | 192,600.00 | 2,258,550 |
| 2026-07-13 | 192,300.00 | 214,500.00 | 181,200.00 | 182,500.00 | 182,500.00 | 2,482,242 |
| 2026-07-10 | 186,500.00 | 199,100.00 | 176,200.00 | 191,900.00 | 191,900.00 | 2,211,970 |
| 2026-07-09 | 162,100.00 | 178,400.00 | 160,800.00 | 178,400.00 | 178,400.00 | 2,143,283 |
| 2026-07-08 | 170,100.00 | 180,600.00 | 160,000.00 | 160,000.00 | 160,000.00 | 1,639,270 |
| 2026-07-07 | 177,700.00 | 196,700.00 | 172,300.00 | 175,600.00 | 175,600.00 | 2,092,598 |
| 2026-07-06 | 194,000.00 | 199,800.00 | 177,000.00 | 181,700.00 | 181,700.00 | 1,839,577 |
| 2026-07-03 | 230,000.00 | 230,500.00 | 189,100.00 | 192,600.00 | 192,600.00 | 3,103,321 |
| 2026-07-02 | 226,000.00 | 252,000.00 | 210,500.00 | 227,500.00 | 227,500.00 | 3,545,537 |
| 2026-07-01 | 201,000.00 | 256,500.00 | 196,600.00 | 242,000.00 | 242,000.00 | 6,602,089 |
| 2026-06-30 | 180,900.00 | 206,000.00 | 171,800.00 | 201,000.00 | 201,000.00 | 3,312,537 |
| 2026-06-29 | 170,900.00 | 189,000.00 | 167,800.00 | 176,600.00 | 176,600.00 | 2,224,482 |
| 2026-06-26 | 166,900.00 | 179,300.00 | 161,600.00 | 165,600.00 | 165,600.00 | 2,766,314 |
| 2026-06-25 | 190,400.00 | 192,800.00 | 165,300.00 | 166,900.00 | 166,900.00 | 2,426,741 |
| 2026-06-24 | 184,200.00 | 194,000.00 | 180,500.00 | 182,400.00 | 182,400.00 | 1,354,857 |
| 2026-06-23 | 198,000.00 | 198,100.00 | 180,900.00 | 184,200.00 | 184,200.00 | 1,607,808 |
| 2026-06-22 | 187,300.00 | 202,000.00 | 185,500.00 | 197,900.00 | 197,900.00 | 2,145,985 |
| 2026-06-19 | 219,000.00 | 219,500.00 | 190,200.00 | 193,100.00 | 193,100.00 | 2,677,791 |
| 2026-06-18 | 224,000.00 | 225,500.00 | 208,000.00 | 212,500.00 | 212,500.00 | 1,524,390 |
| 2026-06-17 | 222,000.00 | 243,000.00 | 218,500.00 | 220,000.00 | 220,000.00 | 2,234,805 |
| 2026-06-16 | 227,500.00 | 240,000.00 | 218,000.00 | 226,500.00 | 226,500.00 | 2,235,474 |
| 2026-06-15 | 237,500.00 | 244,000.00 | 218,000.00 | 225,000.00 | 225,000.00 | 2,445,689 |
| 2026-06-12 | 267,500.00 | 283,000.00 | 229,500.00 | 231,000.00 | 231,000.00 | 6,079,858 |
| 2026-06-11 | 197,300.00 | 254,000.00 | 183,000.00 | 245,500.00 | 245,500.00 | 7,355,861 |
| 2026-06-10 | 189,600.00 | 228,000.00 | 188,000.00 | 199,000.00 | 199,000.00 | 4,303,341 |
| 2026-06-09 | 196,400.00 | 205,500.00 | 184,200.00 | 191,700.00 | 191,700.00 | 2,124,264 |
| 2026-06-08 | 180,200.00 | 203,000.00 | 180,100.00 | 182,800.00 | 182,800.00 | 1,969,813 |
| 2026-06-05 | 228,500.00 | 232,500.00 | 209,500.00 | 210,000.00 | 210,000.00 | 2,844,075 |
| 2026-06-04 | 197,100.00 | 255,000.00 | 190,300.00 | 250,500.00 | 250,500.00 | 6,828,007 |
| 2026-06-02 | 184,500.00 | 208,500.00 | 175,000.00 | 196,900.00 | 196,900.00 | 3,597,099 |
| 2026-06-01 | 199,400.00 | 204,500.00 | 181,200.00 | 185,500.00 | 185,500.00 | 2,591,480 |
| 2026-05-29 | 215,000.00 | 225,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 2,418,613 |
| 2026-05-28 | 234,500.00 | 235,500.00 | 201,000.00 | 208,000.00 | 208,000.00 | 2,459,855 |
| 2026-05-27 | 243,000.00 | 250,000.00 | 223,500.00 | 229,000.00 | 229,000.00 | 2,024,390 |
| 2026-05-26 | 229,000.00 | 247,000.00 | 217,000.00 | 234,500.00 | 234,500.00 | 4,453,816 |
| 2026-05-22 | 185,300.00 | 231,500.00 | 185,200.00 | 224,000.00 | 224,000.00 | 6,629,231 |
| 2026-05-21 | 186,200.00 | 191,200.00 | 172,000.00 | 185,200.00 | 185,200.00 | 3,162,996 |
| 2026-05-20 | 176,900.00 | 214,000.00 | 169,000.00 | 178,500.00 | 178,500.00 | 6,575,880 |
| 2026-05-19 | 191,300.00 | 199,300.00 | 168,500.00 | 176,900.00 | 176,900.00 | 4,812,446 |
| 2026-05-18 | 152,900.00 | 182,200.00 | 150,200.00 | 182,200.00 | 182,200.00 | 4,398,397 |
| 2026-05-15 | 177,500.00 | 183,500.00 | 136,100.00 | 140,200.00 | 140,200.00 | 3,442,374 |
| 2026-05-14 | 167,000.00 | 173,000.00 | 161,600.00 | 168,000.00 | 168,000.00 | 762,299 |
| 2026-05-13 | 145,000.00 | 168,600.00 | 143,200.00 | 168,000.00 | 168,000.00 | 1,143,499 |
| 2026-05-12 | 165,900.00 | 174,900.00 | 133,800.00 | 156,000.00 | 156,000.00 | 1,501,914 |
| 2026-05-11 | 145,900.00 | 176,800.00 | 144,200.00 | 163,800.00 | 163,800.00 | 2,036,596 |
| 2026-05-08 | 132,400.00 | 141,800.00 | 127,000.00 | 138,900.00 | 138,900.00 | 1,101,865 |
| 2026-05-07 | 127,700.00 | 137,900.00 | 124,200.00 | 135,100.00 | 135,100.00 | 1,411,657 |
| 2026-05-06 | 129,400.00 | 129,400.00 | 123,500.00 | 127,600.00 | 127,600.00 | 942,151 |
| 2026-05-04 | 126,600.00 | 129,000.00 | 122,000.00 | 126,600.00 | 126,600.00 | 760,297 |
| 2026-04-30 | 126,000.00 | 129,700.00 | 122,500.00 | 126,000.00 | 126,000.00 | 794,993 |
| 2026-04-29 | 114,000.00 | 129,400.00 | 113,900.00 | 125,900.00 | 125,900.00 | 1,758,629 |
| 2026-04-28 | 126,000.00 | 136,700.00 | 115,900.00 | 130,500.00 | 130,500.00 | 1,355,729 |
| 2026-04-27 | 125,000.00 | 130,700.00 | 121,100.00 | 126,000.00 | 126,000.00 | 1,233,741 |
| 2026-04-24 | 116,200.00 | 138,900.00 | 112,000.00 | 123,900.00 | 123,900.00 | 3,985,537 |
| 2026-04-23 | 120,400.00 | 120,500.00 | 110,400.00 | 116,200.00 | 116,200.00 | 1,773,365 |
| 2026-04-22 | 120,000.00 | 126,300.00 | 107,800.00 | 120,400.00 | 120,400.00 | 8,157,253 |
| 2026-04-21 | 95,900.00 | 118,900.00 | 93,400.00 | 118,900.00 | 118,900.00 | 10,106,960 |
| 2026-04-20 | 71,900.00 | 91,500.00 | 70,300.00 | 91,500.00 | 91,500.00 | 9,568,429 |
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.