JUSUNG ENGINEERING Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	30,400.00	30,450.00	29,750.00	29,800.00	29,743.49	218,833
2025-07-21	30,200.00	30,300.00	30,100.00	30,250.00	30,192.64	126,455
2025-07-18	30,500.00	30,550.00	30,050.00	30,150.00	30,092.83	189,326
2025-07-17	30,450.00	30,450.00	29,900.00	30,350.00	30,292.45	276,978
2025-07-16	30,850.00	30,900.00	30,350.00	30,400.00	30,342.35	223,001
2025-07-15	30,100.00	30,400.00	30,050.00	30,400.00	30,342.35	192,079
2025-07-14	30,150.00	30,300.00	29,950.00	30,200.00	30,142.73	202,855
2025-07-11	30,400.00	30,900.00	30,100.00	30,100.00	30,042.92	471,807
2025-07-10	30,400.00	30,500.00	30,100.00	30,250.00	30,192.64	210,979
2025-07-09	30,750.00	30,750.00	30,000.00	30,100.00	30,042.92	305,823
2025-07-08	30,150.00	30,750.00	30,100.00	30,650.00	30,591.88	185,065
2025-07-07	30,400.00	30,700.00	30,150.00	30,200.00	30,142.73	240,215
2025-07-04	31,900.00	31,950.00	30,500.00	30,550.00	30,492.07	359,309
2025-07-03	31,150.00	31,600.00	30,950.00	31,550.00	31,490.17	367,589
2025-07-02	30,800.00	31,200.00	30,200.00	30,850.00	30,791.50	312,888
2025-07-01	31,000.00	31,250.00	30,650.00	30,700.00	30,641.79	430,867
2025-06-30	31,850.00	32,050.00	30,900.00	31,050.00	30,991.12	370,686
2025-06-27	32,850.00	32,850.00	31,650.00	31,800.00	31,739.70	344,822
2025-06-26	32,700.00	33,450.00	32,350.00	32,700.00	32,637.99	905,847
2025-06-25	32,450.00	32,500.00	31,650.00	32,100.00	32,039.13	416,747
2025-06-24	30,850.00	31,750.00	30,750.00	31,550.00	31,490.17	551,292
2025-06-23	30,600.00	30,800.00	29,550.00	30,250.00	30,192.64	626,015
2025-06-20	31,900.00	32,150.00	31,300.00	31,500.00	31,440.27	520,390
2025-06-19	32,150.00	32,200.00	31,400.00	31,650.00	31,589.98	262,929
2025-06-18	31,500.00	32,000.00	31,350.00	31,750.00	31,689.79	336,155
2025-06-17	31,600.00	32,500.00	31,100.00	31,800.00	31,739.70	621,019
2025-06-16	30,600.00	31,400.00	30,300.00	31,200.00	31,140.84	285,405
2025-06-13	32,400.00	32,500.00	30,900.00	31,050.00	30,991.12	530,058
2025-06-12	32,050.00	32,650.00	31,850.00	32,000.00	31,939.32	559,998
2025-06-11	31,200.00	32,600.00	31,200.00	32,250.00	32,188.85	769,791
2025-06-10	32,850.00	32,900.00	30,800.00	30,950.00	30,891.31	1,111,285
2025-06-09	33,050.00	33,300.00	32,150.00	32,550.00	32,488.28	499,447
2025-06-05	32,050.00	33,700.00	31,700.00	32,600.00	32,538.18	932,225
2025-06-04	32,100.00	32,600.00	31,450.00	31,600.00	31,540.08	415,743
2025-06-02	31,500.00	32,000.00	31,250.00	31,400.00	31,340.46	190,538
2025-05-30	31,900.00	32,300.00	31,350.00	31,400.00	31,340.46	368,762
2025-05-29	32,800.00	32,900.00	31,900.00	32,200.00	32,138.94	312,847
2025-05-28	32,000.00	32,750.00	31,800.00	32,000.00	31,939.32	377,424
2025-05-27	31,800.00	31,800.00	30,950.00	31,450.00	31,390.36	217,890
2025-05-26	30,850.00	32,300.00	30,800.00	31,600.00	31,540.08	454,575
2025-05-23	31,850.00	32,150.00	31,000.00	31,150.00	31,090.93	401,993
2025-05-22	32,600.00	32,700.00	31,500.00	31,800.00	31,739.70	409,605
2025-05-21	33,000.00	33,250.00	32,900.00	33,000.00	32,937.42	271,404
2025-05-20	34,050.00	34,300.00	32,750.00	33,000.00	32,937.42	360,717
2025-05-19	34,450.00	34,450.00	33,100.00	33,550.00	33,486.38	490,123
2025-05-16	35,700.00	35,700.00	34,650.00	35,100.00	35,033.44	377,972
2025-05-15	36,300.00	36,750.00	35,200.00	35,500.00	35,432.68	420,987
2025-05-14	35,950.00	36,750.00	35,700.00	36,300.00	36,231.17	613,188
2025-05-13	36,750.00	37,600.00	35,000.00	35,150.00	35,083.35	813,656
2025-05-12	34,900.00	35,650.00	34,350.00	35,650.00	35,582.40	626,725
2025-05-09	34,350.00	35,250.00	33,950.00	34,200.00	34,135.15	682,435
2025-05-08	34,550.00	34,700.00	33,700.00	33,900.00	33,835.72	567,793
2025-05-07	34,400.00	34,950.00	33,700.00	33,950.00	33,885.62	572,689
2025-05-02	33,750.00	34,400.00	33,200.00	34,050.00	33,985.43	415,709
2025-04-30	35,250.00	35,250.00	33,500.00	33,600.00	33,536.29	593,313
2025-04-29	35,450.00	35,750.00	35,050.00	35,250.00	35,183.16	225,430
2025-04-28	36,800.00	36,800.00	34,900.00	34,900.00	34,833.82	599,839
2025-04-25	37,000.00	37,500.00	36,350.00	36,800.00	36,730.22	387,606
2025-04-24	37,650.00	37,850.00	36,150.00	36,200.00	36,131.36	456,045
2025-04-23	35,800.00	37,450.00	35,350.00	37,450.00	37,378.99	665,050

← NewerPage 6 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.