JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 72,300.00 | 72,300.00 | 68,200.00 | 70,400.00 | 70,400.00 | 982,362 |
| 2026-04-16 | 71,300.00 | 74,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 1,679,788 |
| 2026-04-15 | 68,700.00 | 73,600.00 | 67,900.00 | 70,600.00 | 70,600.00 | 2,892,082 |
| 2026-04-14 | 64,700.00 | 65,100.00 | 63,300.00 | 63,600.00 | 63,600.00 | 762,014 |
| 2026-04-13 | 61,800.00 | 64,900.00 | 61,000.00 | 63,300.00 | 63,300.00 | 661,847 |
| 2026-04-10 | 65,300.00 | 65,800.00 | 63,200.00 | 63,400.00 | 63,400.00 | 813,909 |
| 2026-04-09 | 66,600.00 | 67,900.00 | 63,100.00 | 63,800.00 | 63,800.00 | 1,048,296 |
| 2026-04-08 | 65,200.00 | 69,700.00 | 63,700.00 | 68,000.00 | 68,000.00 | 1,752,272 |
| 2026-04-07 | 63,000.00 | 64,300.00 | 58,950.00 | 60,500.00 | 60,500.00 | 888,675 |
| 2026-04-06 | 62,300.00 | 64,700.00 | 60,600.00 | 61,000.00 | 61,000.00 | 717,769 |
| 2026-04-03 | 63,600.00 | 65,900.00 | 61,700.00 | 62,200.00 | 62,200.00 | 883,168 |
| 2026-04-02 | 65,700.00 | 66,900.00 | 59,600.00 | 60,800.00 | 60,800.00 | 1,112,652 |
| 2026-04-01 | 65,900.00 | 66,000.00 | 62,900.00 | 65,100.00 | 65,100.00 | 1,037,759 |
| 2026-03-31 | 62,000.00 | 63,500.00 | 59,800.00 | 60,700.00 | 60,700.00 | 1,104,721 |
| 2026-03-30 | 66,100.00 | 67,400.00 | 63,700.00 | 64,200.00 | 64,200.00 | 1,107,674 |
| 2026-03-27 | 68,800.00 | 71,900.00 | 68,500.00 | 70,000.00 | 70,000.00 | 1,141,295 |
| 2026-03-26 | 73,900.00 | 75,500.00 | 70,300.00 | 71,300.00 | 71,300.00 | 1,299,381 |
| 2026-03-25 | 77,000.00 | 78,800.00 | 72,900.00 | 73,600.00 | 73,600.00 | 1,894,497 |
| 2026-03-24 | 76,600.00 | 85,700.00 | 74,100.00 | 77,400.00 | 77,400.00 | 6,435,828 |
| 2026-03-23 | 71,500.00 | 77,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | 2,690,900 |
| 2026-03-20 | 67,700.00 | 78,500.00 | 67,200.00 | 72,800.00 | 72,800.00 | 6,206,038 |
| 2026-03-19 | 61,300.00 | 62,800.00 | 60,700.00 | 61,000.00 | 61,000.00 | 699,388 |
| 2026-03-18 | 62,600.00 | 64,100.00 | 61,600.00 | 62,900.00 | 62,900.00 | 818,710 |
| 2026-03-17 | 65,900.00 | 66,300.00 | 61,100.00 | 61,100.00 | 61,100.00 | 913,672 |
| 2026-03-16 | 66,100.00 | 66,700.00 | 62,400.00 | 64,100.00 | 64,100.00 | 918,873 |
| 2026-03-13 | 64,200.00 | 67,300.00 | 63,600.00 | 66,100.00 | 66,100.00 | 1,013,636 |
| 2026-03-12 | 65,500.00 | 69,800.00 | 65,300.00 | 66,100.00 | 66,100.00 | 1,282,976 |
| 2026-03-11 | 70,900.00 | 71,000.00 | 65,300.00 | 67,000.00 | 67,000.00 | 1,740,718 |
| 2026-03-10 | 64,900.00 | 74,300.00 | 64,000.00 | 70,000.00 | 70,000.00 | 5,263,877 |
| 2026-03-09 | 62,500.00 | 64,700.00 | 58,700.00 | 59,900.00 | 59,900.00 | 1,668,107 |
| 2026-03-06 | 67,000.00 | 68,400.00 | 62,500.00 | 67,100.00 | 67,100.00 | 2,183,673 |
| 2026-03-05 | 57,000.00 | 69,900.00 | 56,800.00 | 66,800.00 | 66,800.00 | 4,369,749 |
| 2026-03-04 | 58,900.00 | 63,900.00 | 53,700.00 | 53,800.00 | 53,800.00 | 4,030,249 |
| 2026-03-03 | 54,800.00 | 64,900.00 | 54,600.00 | 59,000.00 | 59,000.00 | 3,506,113 |
| 2026-02-27 | 54,700.00 | 58,000.00 | 53,500.00 | 56,100.00 | 56,100.00 | 1,317,186 |
| 2026-02-26 | 53,500.00 | 56,500.00 | 52,100.00 | 56,100.00 | 56,100.00 | 2,033,203 |
| 2026-02-25 | 53,400.00 | 54,000.00 | 51,000.00 | 52,500.00 | 52,500.00 | 1,282,015 |
| 2026-02-24 | 52,600.00 | 54,500.00 | 52,000.00 | 52,900.00 | 52,900.00 | 971,545 |
| 2026-02-23 | 56,800.00 | 57,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | 1,313,489 |
| 2026-02-20 | 55,000.00 | 56,500.00 | 53,000.00 | 55,800.00 | 55,800.00 | 1,324,284 |
| 2026-02-19 | 52,200.00 | 57,400.00 | 49,450.00 | 55,000.00 | 55,000.00 | 2,830,945 |
| 2026-02-13 | 49,400.00 | 52,400.00 | 49,000.00 | 51,000.00 | 51,000.00 | 1,657,138 |
| 2026-02-12 | 50,000.00 | 52,800.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1,755,279 |
| 2026-02-11 | 49,800.00 | 50,200.00 | 48,550.00 | 48,900.00 | 48,900.00 | 652,289 |
| 2026-02-10 | 51,100.00 | 51,400.00 | 48,500.00 | 49,150.00 | 49,150.00 | 1,179,040 |
| 2026-02-09 | 50,700.00 | 52,000.00 | 48,600.00 | 51,900.00 | 51,900.00 | 1,421,812 |
| 2026-02-06 | 44,200.00 | 47,300.00 | 43,250.00 | 47,050.00 | 47,050.00 | 1,689,090 |
| 2026-02-05 | 46,650.00 | 48,400.00 | 43,350.00 | 44,150.00 | 44,150.00 | 1,748,906 |
| 2026-02-04 | 46,300.00 | 48,700.00 | 45,050.00 | 48,000.00 | 48,000.00 | 1,517,665 |
| 2026-02-03 | 43,700.00 | 45,150.00 | 42,900.00 | 44,900.00 | 44,900.00 | 1,433,723 |
| 2026-02-02 | 42,600.00 | 43,250.00 | 40,000.00 | 40,850.00 | 40,850.00 | 1,566,210 |
| 2026-01-30 | 38,550.00 | 43,950.00 | 38,300.00 | 41,350.00 | 41,350.00 | 2,296,499 |
| 2026-01-29 | 39,700.00 | 40,100.00 | 36,200.00 | 38,800.00 | 38,800.00 | 1,839,296 |
| 2026-01-28 | 37,450.00 | 38,450.00 | 36,300.00 | 38,350.00 | 38,350.00 | 1,698,805 |
| 2026-01-27 | 33,050.00 | 37,300.00 | 32,900.00 | 36,550.00 | 36,550.00 | 2,735,054 |
| 2026-01-26 | 31,950.00 | 33,500.00 | 31,800.00 | 33,500.00 | 33,500.00 | 1,150,207 |
| 2026-01-23 | 31,600.00 | 31,750.00 | 30,900.00 | 31,650.00 | 31,650.00 | 402,369 |
| 2026-01-22 | 31,750.00 | 31,750.00 | 30,700.00 | 31,350.00 | 31,350.00 | 501,873 |
| 2026-01-21 | 30,400.00 | 31,400.00 | 30,350.00 | 30,900.00 | 30,900.00 | 452,510 |
| 2026-01-20 | 31,700.00 | 31,800.00 | 30,400.00 | 31,200.00 | 31,200.00 | 445,196 |
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.