JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 30,650.00 | 30,700.00 | 29,800.00 | 30,650.00 | 30,591.88 | 315,259 |
| 2025-10-21 | 31,700.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,741.60 | 390,304 |
| 2025-10-20 | 31,400.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,390.36 | 429,198 |
| 2025-10-17 | 31,350.00 | 32,150.00 | 31,000.00 | 31,000.00 | 30,941.22 | 374,662 |
| 2025-10-16 | 31,500.00 | 32,050.00 | 31,250.00 | 31,850.00 | 31,789.60 | 353,884 |
| 2025-10-15 | 31,100.00 | 31,900.00 | 30,700.00 | 31,800.00 | 31,739.70 | 406,222 |
| 2025-10-14 | 33,100.00 | 33,150.00 | 30,500.00 | 30,800.00 | 30,741.60 | 870,299 |
| 2025-10-13 | 31,300.00 | 32,400.00 | 31,100.00 | 32,250.00 | 32,188.85 | 661,158 |
| 2025-10-10 | 32,050.00 | 32,550.00 | 31,600.00 | 32,550.00 | 32,488.28 | 828,942 |
| 2025-10-02 | 32,150.00 | 32,300.00 | 30,700.00 | 31,050.00 | 30,991.12 | 1,676,257 |
| 2025-10-01 | 31,050.00 | 31,500.00 | 30,900.00 | 31,250.00 | 31,190.74 | 314,438 |
| 2025-09-30 | 31,350.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,841.41 | 198,534 |
| 2025-09-29 | 30,700.00 | 31,450.00 | 30,550.00 | 31,300.00 | 31,240.65 | 231,606 |
| 2025-09-26 | 31,650.00 | 31,650.00 | 30,450.00 | 30,700.00 | 30,641.79 | 429,633 |
| 2025-09-25 | 32,150.00 | 33,000.00 | 31,650.00 | 32,100.00 | 32,039.13 | 517,471 |
| 2025-09-24 | 31,400.00 | 32,550.00 | 30,950.00 | 32,500.00 | 32,438.37 | 647,026 |
| 2025-09-23 | 33,000.00 | 33,050.00 | 31,600.00 | 32,000.00 | 31,939.32 | 563,661 |
| 2025-09-22 | 32,300.00 | 32,550.00 | 32,050.00 | 32,350.00 | 32,288.66 | 567,590 |
| 2025-09-19 | 32,600.00 | 32,650.00 | 31,300.00 | 32,400.00 | 32,338.56 | 1,274,263 |
| 2025-09-18 | 30,200.00 | 31,350.00 | 29,950.00 | 30,950.00 | 30,891.31 | 833,879 |
| 2025-09-17 | 29,950.00 | 30,100.00 | 29,550.00 | 29,900.00 | 29,843.30 | 271,079 |
| 2025-09-16 | 30,100.00 | 30,300.00 | 29,550.00 | 30,250.00 | 30,192.64 | 447,696 |
| 2025-09-15 | 29,400.00 | 30,150.00 | 29,050.00 | 29,750.00 | 29,693.59 | 587,702 |
| 2025-09-12 | 28,900.00 | 29,400.00 | 28,450.00 | 28,650.00 | 28,595.67 | 586,537 |
| 2025-09-11 | 28,800.00 | 28,850.00 | 27,900.00 | 28,750.00 | 28,695.48 | 517,893 |
| 2025-09-10 | 28,350.00 | 28,450.00 | 28,100.00 | 28,300.00 | 28,246.34 | 288,400 |
| 2025-09-09 | 28,150.00 | 28,200.00 | 27,800.00 | 28,050.00 | 27,996.81 | 273,881 |
| 2025-09-08 | 27,650.00 | 27,850.00 | 27,450.00 | 27,800.00 | 27,747.28 | 142,228 |
| 2025-09-05 | 28,100.00 | 28,150.00 | 27,400.00 | 27,650.00 | 27,597.57 | 220,216 |
| 2025-09-04 | 26,800.00 | 28,000.00 | 26,750.00 | 27,800.00 | 27,747.28 | 305,414 |
| 2025-09-03 | 26,500.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,649.37 | 145,728 |
| 2025-09-02 | 26,500.00 | 27,000.00 | 26,200.00 | 26,700.00 | 26,649.37 | 148,789 |
| 2025-09-01 | 27,300.00 | 27,300.00 | 26,200.00 | 26,300.00 | 26,250.13 | 273,206 |
| 2025-08-29 | 27,850.00 | 27,950.00 | 27,300.00 | 27,400.00 | 27,348.04 | 281,977 |
| 2025-08-28 | 26,600.00 | 27,950.00 | 26,600.00 | 27,400.00 | 27,348.04 | 342,613 |
| 2025-08-27 | 26,800.00 | 27,050.00 | 26,450.00 | 26,550.00 | 26,499.65 | 197,008 |
| 2025-08-26 | 27,000.00 | 27,150.00 | 26,550.00 | 26,850.00 | 26,799.09 | 261,529 |
| 2025-08-25 | 26,750.00 | 27,000.00 | 26,450.00 | 26,900.00 | 26,848.99 | 100,302 |
| 2025-08-22 | 26,400.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,449.75 | 89,011 |
| 2025-08-21 | 26,600.00 | 26,850.00 | 26,300.00 | 26,400.00 | 26,349.94 | 179,476 |
| 2025-08-20 | 26,900.00 | 27,200.00 | 26,250.00 | 26,800.00 | 26,749.18 | 292,034 |
| 2025-08-19 | 27,600.00 | 27,800.00 | 27,000.00 | 27,300.00 | 27,248.23 | 194,674 |
| 2025-08-18 | 27,950.00 | 28,200.00 | 27,400.00 | 27,600.00 | 27,547.66 | 159,218 |
| 2025-08-14 | 28,500.00 | 28,600.00 | 28,100.00 | 28,450.00 | 28,396.05 | 145,062 |
| 2025-08-13 | 28,200.00 | 28,550.00 | 28,000.00 | 28,400.00 | 28,346.15 | 186,393 |
| 2025-08-12 | 28,150.00 | 28,450.00 | 27,950.00 | 27,950.00 | 27,897.00 | 169,212 |
| 2025-08-11 | 28,200.00 | 28,450.00 | 27,850.00 | 28,300.00 | 28,246.34 | 110,686 |
| 2025-08-08 | 27,900.00 | 28,400.00 | 27,600.00 | 27,950.00 | 27,897.00 | 269,248 |
| 2025-08-07 | 27,850.00 | 27,850.00 | 27,200.00 | 27,450.00 | 27,397.95 | 128,160 |
| 2025-08-06 | 26,850.00 | 27,800.00 | 26,800.00 | 27,650.00 | 27,597.57 | 264,099 |
| 2025-08-05 | 27,250.00 | 27,400.00 | 26,900.00 | 27,100.00 | 27,048.61 | 204,148 |
| 2025-08-04 | 26,200.00 | 27,150.00 | 26,050.00 | 27,050.00 | 26,998.71 | 191,812 |
| 2025-08-01 | 27,550.00 | 27,600.00 | 26,100.00 | 26,350.00 | 26,300.03 | 257,359 |
| 2025-07-31 | 28,700.00 | 28,750.00 | 27,200.00 | 27,250.00 | 27,198.33 | 782,176 |
| 2025-07-30 | 29,150.00 | 29,950.00 | 29,100.00 | 29,550.00 | 29,493.97 | 287,543 |
| 2025-07-29 | 29,600.00 | 29,750.00 | 29,000.00 | 29,150.00 | 29,094.72 | 198,980 |
| 2025-07-28 | 29,100.00 | 29,750.00 | 29,000.00 | 29,750.00 | 29,693.59 | 233,748 |
| 2025-07-25 | 29,050.00 | 29,250.00 | 28,900.00 | 28,900.00 | 28,845.20 | 102,504 |
| 2025-07-24 | 29,750.00 | 30,000.00 | 29,100.00 | 29,150.00 | 29,094.72 | 182,521 |
| 2025-07-23 | 29,700.00 | 29,750.00 | 28,950.00 | 29,500.00 | 29,444.06 | 231,982 |
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.