JUSUNG ENGINEERING Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	21,150.00	21,600.00	20,350.00	21,150.00	20,520.35	912,687
2022-02-16	20,650.00	21,250.00	20,400.00	21,150.00	20,520.35	935,466
2022-02-15	20,550.00	20,700.00	19,750.00	19,800.00	19,210.54	836,655
2022-02-14	20,300.00	20,800.00	19,950.00	20,550.00	19,938.21	986,170
2022-02-11	21,550.00	21,850.00	20,700.00	20,750.00	20,132.26	1,100,571
2022-02-10	20,850.00	22,050.00	20,850.00	21,900.00	21,248.02	2,133,195
2022-02-09	20,250.00	20,600.00	20,050.00	20,450.00	19,841.19	557,014
2022-02-08	20,700.00	20,900.00	19,700.00	20,050.00	19,453.10	1,423,307
2022-02-07	21,600.00	21,600.00	20,550.00	20,650.00	20,035.24	869,136
2022-02-04	20,900.00	21,750.00	20,700.00	21,650.00	21,005.47	873,914
2022-02-03	22,000.00	22,050.00	20,500.00	20,700.00	20,083.75	1,411,367
2022-01-28	20,700.00	21,650.00	19,650.00	21,450.00	20,811.42	1,832,169
2022-01-27	21,100.00	21,750.00	20,600.00	20,750.00	20,132.26	1,262,403
2022-01-26	21,500.00	21,550.00	19,950.00	20,950.00	20,326.31	1,656,592
2022-01-25	21,250.00	21,600.00	20,750.00	21,250.00	20,617.37	1,713,761
2022-01-24	20,650.00	21,250.00	20,600.00	20,900.00	20,277.79	1,383,069
2022-01-21	22,100.00	22,100.00	20,700.00	20,800.00	20,180.77	1,665,780
2022-01-20	22,200.00	22,550.00	21,700.00	22,550.00	21,878.67	920,892
2022-01-19	22,600.00	23,000.00	21,900.00	22,250.00	21,587.60	1,054,824
2022-01-18	23,650.00	23,750.00	22,900.00	23,000.00	22,315.28	791,432
2022-01-17	23,600.00	24,100.00	23,200.00	23,600.00	22,897.41	1,031,755
2022-01-14	21,850.00	23,950.00	21,800.00	23,600.00	22,897.41	2,387,837
2022-01-13	21,550.00	22,550.00	21,350.00	22,200.00	21,539.09	1,498,021
2022-01-12	20,500.00	21,600.00	20,400.00	21,450.00	20,811.42	1,542,357
2022-01-11	20,750.00	21,200.00	20,100.00	20,250.00	19,647.15	799,429
2022-01-10	20,500.00	20,900.00	20,100.00	20,600.00	19,986.73	654,242
2022-01-07	20,150.00	21,050.00	19,900.00	20,750.00	20,132.26	995,710
2022-01-06	19,550.00	20,350.00	19,500.00	20,000.00	19,404.59	1,242,528
2022-01-05	20,800.00	20,800.00	19,700.00	20,050.00	19,453.10	1,625,091
2022-01-04	21,050.00	21,050.00	20,350.00	20,850.00	20,229.28	1,203,143
2022-01-03	21,150.00	21,450.00	20,600.00	20,900.00	20,277.79	1,192,418
2021-12-30	20,400.00	21,500.00	20,300.00	21,000.00	20,374.82	2,564,491
2021-12-29	22,000.00	22,600.00	20,000.00	20,400.00	19,792.68	4,648,438
2021-12-28	21,250.00	21,700.00	21,000.00	21,700.00	20,903.59	1,734,219
2021-12-27	21,050.00	21,600.00	20,900.00	21,200.00	20,421.94	1,421,229
2021-12-24	21,600.00	21,650.00	20,650.00	21,150.00	20,373.78	1,635,859
2021-12-23	21,000.00	21,400.00	20,500.00	21,400.00	20,614.60	2,234,019
2021-12-22	20,100.00	21,600.00	19,750.00	20,900.00	20,132.95	4,291,073
2021-12-21	19,400.00	20,250.00	19,200.00	19,950.00	19,217.82	2,217,027
2021-12-20	19,100.00	19,450.00	19,000.00	19,100.00	18,399.01	892,970
2021-12-17	19,950.00	20,100.00	19,000.00	19,300.00	18,591.67	2,188,785
2021-12-16	19,850.00	20,500.00	19,300.00	20,300.00	19,554.97	3,524,218
2021-12-15	19,250.00	19,750.00	19,050.00	19,400.00	18,688.00	1,091,501
2021-12-14	19,050.00	19,450.00	18,800.00	19,300.00	18,591.67	1,034,248
2021-12-13	19,250.00	20,000.00	19,100.00	19,300.00	18,591.67	1,756,368
2021-12-10	19,100.00	19,700.00	18,900.00	19,250.00	18,543.51	1,284,356
2021-12-09	18,800.00	19,500.00	18,700.00	19,350.00	18,639.84	1,818,845
2021-12-08	20,700.00	20,750.00	18,650.00	19,000.00	18,302.68	4,166,396
2021-12-07	19,700.00	20,400.00	19,150.00	20,150.00	19,410.48	3,368,804
2021-12-06	19,650.00	20,950.00	19,350.00	19,850.00	19,121.49	3,912,324
2021-12-03	19,750.00	20,250.00	19,250.00	19,850.00	19,121.49	4,847,714
2021-12-02	16,700.00	19,550.00	16,500.00	19,550.00	18,832.50	9,335,601
2021-12-01	16,350.00	16,950.00	16,050.00	16,850.00	16,231.59	2,328,623
2021-11-30	17,350.00	17,450.00	15,700.00	16,150.00	15,557.28	3,458,922
2021-11-29	16,200.00	16,950.00	16,100.00	16,850.00	16,231.59	1,561,982
2021-11-26	16,750.00	17,550.00	16,400.00	16,700.00	16,087.10	2,584,863
2021-11-25	16,600.00	17,150.00	16,350.00	16,750.00	16,135.26	1,321,574
2021-11-24	17,050.00	17,150.00	16,150.00	16,750.00	16,135.26	3,121,057
2021-11-23	16,150.00	16,950.00	15,200.00	16,800.00	16,183.43	4,211,701
2021-11-22	15,550.00	16,450.00	15,500.00	16,000.00	15,412.79	3,513,825

← NewerPage 20 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.