JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 31,350.00 | 31,800.00 | 31,300.00 | 31,650.00 | 31,650.00 | 389,255 |
| 2026-01-16 | 32,900.00 | 32,950.00 | 31,700.00 | 31,950.00 | 31,950.00 | 425,605 |
| 2026-01-15 | 32,450.00 | 32,700.00 | 31,900.00 | 32,450.00 | 32,450.00 | 514,513 |
| 2026-01-14 | 32,950.00 | 33,300.00 | 32,450.00 | 33,100.00 | 33,100.00 | 455,151 |
| 2026-01-13 | 33,450.00 | 33,650.00 | 32,550.00 | 33,100.00 | 33,100.00 | 577,709 |
| 2026-01-12 | 34,600.00 | 34,650.00 | 32,150.00 | 32,700.00 | 32,700.00 | 888,825 |
| 2026-01-09 | 33,850.00 | 34,100.00 | 33,050.00 | 33,400.00 | 33,400.00 | 974,286 |
| 2026-01-08 | 31,100.00 | 35,900.00 | 30,700.00 | 34,950.00 | 34,950.00 | 4,781,874 |
| 2026-01-07 | 32,750.00 | 32,750.00 | 30,500.00 | 31,000.00 | 31,000.00 | 790,095 |
| 2026-01-06 | 31,300.00 | 32,750.00 | 30,600.00 | 32,450.00 | 32,450.00 | 1,214,756 |
| 2026-01-05 | 31,850.00 | 32,200.00 | 30,700.00 | 31,200.00 | 31,200.00 | 966,832 |
| 2026-01-02 | 27,700.00 | 30,550.00 | 27,700.00 | 30,450.00 | 30,450.00 | 1,035,659 |
| 2025-12-30 | 27,700.00 | 28,350.00 | 27,550.00 | 27,700.00 | 27,700.00 | 270,140 |
| 2025-12-29 | 28,000.00 | 28,250.00 | 27,550.00 | 28,100.00 | 28,100.00 | 225,048 |
| 2025-12-26 | 27,550.00 | 28,100.00 | 27,400.00 | 27,950.00 | 27,897.00 | 263,700 |
| 2025-12-24 | 28,000.00 | 28,050.00 | 27,250.00 | 27,300.00 | 27,248.23 | 148,654 |
| 2025-12-23 | 28,200.00 | 28,200.00 | 27,700.00 | 27,900.00 | 27,847.09 | 147,989 |
| 2025-12-22 | 27,450.00 | 27,950.00 | 27,350.00 | 27,900.00 | 27,847.09 | 210,190 |
| 2025-12-19 | 27,350.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,848.99 | 207,808 |
| 2025-12-18 | 27,000.00 | 27,450.00 | 26,650.00 | 27,050.00 | 26,998.71 | 167,109 |
| 2025-12-17 | 27,000.00 | 27,450.00 | 26,750.00 | 27,350.00 | 27,298.14 | 144,548 |
| 2025-12-16 | 27,800.00 | 27,850.00 | 26,700.00 | 26,850.00 | 26,799.09 | 296,959 |
| 2025-12-15 | 27,500.00 | 27,900.00 | 27,350.00 | 27,700.00 | 27,647.47 | 155,717 |
| 2025-12-12 | 28,600.00 | 28,650.00 | 28,000.00 | 28,150.00 | 28,096.62 | 385,531 |
| 2025-12-11 | 28,850.00 | 28,950.00 | 28,300.00 | 28,700.00 | 28,645.58 | 288,505 |
| 2025-12-10 | 28,850.00 | 29,150.00 | 28,600.00 | 28,750.00 | 28,695.48 | 167,831 |
| 2025-12-09 | 29,200.00 | 29,250.00 | 28,900.00 | 29,050.00 | 28,994.91 | 119,622 |
| 2025-12-08 | 29,350.00 | 29,400.00 | 28,800.00 | 29,250.00 | 29,194.53 | 160,522 |
| 2025-12-05 | 29,500.00 | 29,500.00 | 28,950.00 | 29,250.00 | 29,194.53 | 164,784 |
| 2025-12-04 | 30,200.00 | 30,250.00 | 29,300.00 | 29,500.00 | 29,444.06 | 239,264 |
| 2025-12-03 | 30,850.00 | 30,850.00 | 30,150.00 | 30,600.00 | 30,541.98 | 228,147 |
| 2025-12-02 | 30,000.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,292.45 | 384,128 |
| 2025-12-01 | 28,100.00 | 29,900.00 | 28,000.00 | 29,350.00 | 29,294.35 | 733,758 |
| 2025-11-28 | 27,350.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,298.14 | 136,887 |
| 2025-11-27 | 27,100.00 | 27,400.00 | 26,750.00 | 27,100.00 | 27,048.61 | 150,991 |
| 2025-11-26 | 26,700.00 | 26,800.00 | 26,350.00 | 26,750.00 | 26,699.28 | 172,377 |
| 2025-11-25 | 27,100.00 | 27,500.00 | 26,350.00 | 26,450.00 | 26,399.84 | 208,936 |
| 2025-11-24 | 27,200.00 | 27,200.00 | 26,500.00 | 26,550.00 | 26,499.65 | 139,526 |
| 2025-11-21 | 26,750.00 | 27,400.00 | 26,600.00 | 26,700.00 | 26,649.37 | 254,359 |
| 2025-11-20 | 28,750.00 | 28,800.00 | 28,000.00 | 28,300.00 | 28,246.34 | 216,999 |
| 2025-11-19 | 28,850.00 | 29,000.00 | 27,800.00 | 28,100.00 | 28,046.72 | 257,741 |
| 2025-11-18 | 29,950.00 | 29,950.00 | 29,000.00 | 29,100.00 | 29,044.82 | 201,715 |
| 2025-11-17 | 30,100.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,843.30 | 142,501 |
| 2025-11-14 | 29,700.00 | 29,750.00 | 29,200.00 | 29,300.00 | 29,244.44 | 295,588 |
| 2025-11-13 | 30,150.00 | 30,750.00 | 30,100.00 | 30,400.00 | 30,342.35 | 203,547 |
| 2025-11-12 | 30,250.00 | 30,600.00 | 29,700.00 | 30,450.00 | 30,392.26 | 243,383 |
| 2025-11-11 | 30,450.00 | 31,100.00 | 29,800.00 | 30,200.00 | 30,142.73 | 312,958 |
| 2025-11-10 | 29,500.00 | 30,200.00 | 29,100.00 | 30,000.00 | 29,943.11 | 269,573 |
| 2025-11-07 | 30,100.00 | 30,450.00 | 28,750.00 | 29,250.00 | 29,194.53 | 446,875 |
| 2025-11-06 | 31,200.00 | 31,650.00 | 30,150.00 | 30,850.00 | 30,791.50 | 445,891 |
| 2025-11-05 | 31,100.00 | 31,200.00 | 29,350.00 | 30,400.00 | 30,342.35 | 585,541 |
| 2025-11-04 | 31,500.00 | 32,550.00 | 31,350.00 | 31,850.00 | 31,789.60 | 742,754 |
| 2025-11-03 | 30,850.00 | 31,400.00 | 30,450.00 | 31,250.00 | 31,190.74 | 389,666 |
| 2025-10-31 | 31,050.00 | 31,150.00 | 30,500.00 | 30,700.00 | 30,641.79 | 243,746 |
| 2025-10-30 | 31,700.00 | 31,750.00 | 30,550.00 | 31,000.00 | 30,941.22 | 332,709 |
| 2025-10-29 | 30,700.00 | 32,300.00 | 30,550.00 | 32,000.00 | 31,939.32 | 844,958 |
| 2025-10-28 | 30,800.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,342.35 | 302,903 |
| 2025-10-27 | 31,500.00 | 31,550.00 | 30,800.00 | 31,200.00 | 31,140.84 | 245,397 |
| 2025-10-24 | 30,750.00 | 31,200.00 | 30,400.00 | 31,000.00 | 30,941.22 | 298,890 |
| 2025-10-23 | 30,300.00 | 30,600.00 | 29,950.00 | 30,200.00 | 30,142.73 | 226,648 |
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.