JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 35,500.00 | 36,050.00 | 34,550.00 | 34,700.00 | 34,634.20 | 377,766 |
| 2025-04-21 | 34,650.00 | 36,700.00 | 34,500.00 | 35,950.00 | 35,881.83 | 606,144 |
| 2025-04-18 | 34,450.00 | 35,050.00 | 34,100.00 | 35,000.00 | 34,933.63 | 269,882 |
| 2025-04-17 | 33,600.00 | 34,850.00 | 33,600.00 | 34,800.00 | 34,734.01 | 368,449 |
| 2025-04-16 | 35,450.00 | 35,450.00 | 34,050.00 | 34,100.00 | 34,035.34 | 600,026 |
| 2025-04-15 | 36,200.00 | 36,900.00 | 35,900.00 | 36,050.00 | 35,981.64 | 466,732 |
| 2025-04-14 | 36,550.00 | 36,700.00 | 35,550.00 | 36,000.00 | 35,931.74 | 532,591 |
| 2025-04-11 | 35,800.00 | 37,200.00 | 34,500.00 | 36,050.00 | 35,981.64 | 1,977,996 |
| 2025-04-10 | 38,850.00 | 39,050.00 | 36,650.00 | 36,800.00 | 36,730.22 | 733,941 |
| 2025-04-09 | 34,200.00 | 36,300.00 | 34,100.00 | 35,050.00 | 34,983.54 | 592,694 |
| 2025-04-08 | 35,700.00 | 35,800.00 | 34,200.00 | 34,700.00 | 34,634.20 | 440,662 |
| 2025-04-07 | 34,200.00 | 35,500.00 | 34,050.00 | 34,050.00 | 33,985.43 | 506,380 |
| 2025-04-04 | 37,100.00 | 38,600.00 | 34,950.00 | 36,200.00 | 36,131.36 | 669,345 |
| 2025-04-03 | 37,000.00 | 38,450.00 | 36,700.00 | 38,200.00 | 38,127.56 | 417,331 |
| 2025-04-02 | 39,150.00 | 39,300.00 | 37,900.00 | 38,400.00 | 38,327.18 | 376,385 |
| 2025-04-01 | 39,350.00 | 39,500.00 | 38,000.00 | 38,700.00 | 38,626.62 | 525,290 |
| 2025-03-31 | 37,400.00 | 39,000.00 | 37,350.00 | 38,150.00 | 38,077.66 | 370,331 |
| 2025-03-28 | 40,300.00 | 40,350.00 | 38,150.00 | 38,750.00 | 38,676.52 | 513,732 |
| 2025-03-27 | 40,200.00 | 41,000.00 | 39,800.00 | 40,450.00 | 40,373.30 | 382,506 |
| 2025-03-26 | 40,000.00 | 41,950.00 | 39,000.00 | 41,150.00 | 41,071.97 | 725,090 |
| 2025-03-25 | 42,500.00 | 42,700.00 | 40,050.00 | 40,200.00 | 40,123.77 | 742,505 |
| 2025-03-24 | 41,950.00 | 42,700.00 | 40,900.00 | 42,450.00 | 42,369.50 | 710,607 |
| 2025-03-21 | 39,750.00 | 43,400.00 | 39,600.00 | 42,350.00 | 42,269.69 | 3,585,960 |
| 2025-03-20 | 39,900.00 | 42,100.00 | 39,000.00 | 40,300.00 | 40,223.58 | 3,233,331 |
| 2025-03-19 | 38,150.00 | 39,500.00 | 37,800.00 | 38,950.00 | 38,876.14 | 1,063,625 |
| 2025-03-18 | 37,950.00 | 40,600.00 | 37,700.00 | 38,250.00 | 38,177.47 | 2,091,815 |
| 2025-03-17 | 34,550.00 | 38,050.00 | 34,200.00 | 37,900.00 | 37,828.13 | 2,595,321 |
| 2025-03-14 | 33,600.00 | 34,200.00 | 33,300.00 | 33,850.00 | 33,785.81 | 327,227 |
| 2025-03-13 | 33,800.00 | 34,350.00 | 33,050.00 | 33,150.00 | 33,087.14 | 565,966 |
| 2025-03-12 | 32,600.00 | 33,350.00 | 32,300.00 | 33,150.00 | 33,087.14 | 367,423 |
| 2025-03-11 | 31,150.00 | 32,300.00 | 31,050.00 | 32,250.00 | 32,188.85 | 373,707 |
| 2025-03-10 | 31,600.00 | 33,400.00 | 31,550.00 | 32,500.00 | 32,438.37 | 435,987 |
| 2025-03-07 | 31,300.00 | 32,650.00 | 31,300.00 | 31,850.00 | 31,789.60 | 491,378 |
| 2025-03-06 | 33,500.00 | 34,350.00 | 31,800.00 | 31,900.00 | 31,839.51 | 750,026 |
| 2025-03-05 | 34,150.00 | 34,600.00 | 33,000.00 | 33,300.00 | 33,236.86 | 464,071 |
| 2025-03-04 | 32,350.00 | 33,950.00 | 32,250.00 | 33,850.00 | 33,785.81 | 315,324 |
| 2025-02-28 | 33,300.00 | 34,050.00 | 33,250.00 | 33,250.00 | 33,186.95 | 580,069 |
| 2025-02-27 | 36,000.00 | 36,300.00 | 34,500.00 | 34,600.00 | 34,534.39 | 543,329 |
| 2025-02-26 | 35,600.00 | 35,700.00 | 34,700.00 | 35,450.00 | 35,382.78 | 429,104 |
| 2025-02-25 | 35,050.00 | 36,100.00 | 34,700.00 | 35,400.00 | 35,332.87 | 654,745 |
| 2025-02-24 | 35,850.00 | 36,200.00 | 35,200.00 | 35,550.00 | 35,482.59 | 617,510 |
| 2025-02-21 | 38,500.00 | 38,500.00 | 36,150.00 | 36,600.00 | 36,530.60 | 1,128,136 |
| 2025-02-20 | 38,150.00 | 38,500.00 | 37,300.00 | 38,200.00 | 38,127.56 | 1,223,125 |
| 2025-02-19 | 34,600.00 | 40,000.00 | 34,450.00 | 38,900.00 | 38,826.24 | 6,062,758 |
| 2025-02-18 | 34,300.00 | 34,600.00 | 33,750.00 | 34,450.00 | 34,384.67 | 395,257 |
| 2025-02-17 | 34,550.00 | 35,150.00 | 34,100.00 | 34,200.00 | 34,135.15 | 828,579 |
| 2025-02-14 | 31,850.00 | 35,200.00 | 31,450.00 | 33,850.00 | 33,785.81 | 2,424,167 |
| 2025-02-13 | 31,500.00 | 31,700.00 | 31,050.00 | 31,350.00 | 31,290.55 | 255,508 |
| 2025-02-12 | 31,350.00 | 31,600.00 | 30,800.00 | 31,000.00 | 30,941.22 | 229,480 |
| 2025-02-11 | 32,700.00 | 32,700.00 | 31,250.00 | 31,400.00 | 31,340.46 | 386,442 |
| 2025-02-10 | 31,250.00 | 32,650.00 | 31,000.00 | 32,450.00 | 32,388.47 | 407,931 |
| 2025-02-07 | 32,300.00 | 32,300.00 | 31,450.00 | 31,800.00 | 31,739.70 | 391,515 |
| 2025-02-06 | 30,600.00 | 31,850.00 | 30,150.00 | 31,750.00 | 31,689.79 | 507,143 |
| 2025-02-05 | 29,400.00 | 30,000.00 | 29,250.00 | 29,950.00 | 29,893.21 | 345,310 |
| 2025-02-04 | 29,600.00 | 29,950.00 | 28,950.00 | 29,100.00 | 29,044.82 | 389,517 |
| 2025-02-03 | 31,000.00 | 31,200.00 | 28,800.00 | 29,050.00 | 28,994.91 | 694,303 |
| 2025-01-31 | 33,200.00 | 33,250.00 | 31,350.00 | 31,700.00 | 31,639.89 | 560,285 |
| 2025-01-24 | 32,700.00 | 33,600.00 | 32,700.00 | 33,050.00 | 32,987.33 | 349,674 |
| 2025-01-23 | 33,700.00 | 33,750.00 | 32,250.00 | 32,650.00 | 32,588.09 | 576,041 |
| 2025-01-22 | 34,650.00 | 34,700.00 | 32,200.00 | 33,500.00 | 33,436.48 | 1,345,542 |
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.