JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 34,650.00 | 34,700.00 | 32,200.00 | 33,500.00 | 33,436.48 | 1,345,542 |
| 2025-01-21 | 34,850.00 | 35,600.00 | 34,800.00 | 35,100.00 | 35,033.44 | 383,744 |
| 2025-01-20 | 35,050.00 | 35,450.00 | 34,200.00 | 34,500.00 | 34,434.58 | 361,078 |
| 2025-01-17 | 35,100.00 | 35,500.00 | 34,450.00 | 34,700.00 | 34,634.20 | 402,356 |
| 2025-01-16 | 35,050.00 | 35,600.00 | 34,700.00 | 35,250.00 | 35,183.16 | 549,216 |
| 2025-01-15 | 33,450.00 | 35,300.00 | 33,350.00 | 34,450.00 | 34,384.67 | 820,737 |
| 2025-01-14 | 33,200.00 | 33,700.00 | 32,750.00 | 33,450.00 | 33,386.57 | 370,644 |
| 2025-01-13 | 32,200.00 | 33,600.00 | 32,150.00 | 32,750.00 | 32,687.90 | 288,135 |
| 2025-01-10 | 33,450.00 | 33,550.00 | 32,600.00 | 32,700.00 | 32,637.99 | 379,476 |
| 2025-01-09 | 33,300.00 | 33,500.00 | 32,800.00 | 33,400.00 | 33,336.67 | 446,624 |
| 2025-01-08 | 31,450.00 | 33,350.00 | 31,250.00 | 33,300.00 | 33,236.86 | 620,327 |
| 2025-01-07 | 33,100.00 | 33,150.00 | 31,750.00 | 31,750.00 | 31,689.79 | 479,045 |
| 2025-01-06 | 31,700.00 | 32,650.00 | 31,650.00 | 32,550.00 | 32,488.28 | 737,241 |
| 2025-01-03 | 29,900.00 | 31,450.00 | 29,750.00 | 31,300.00 | 31,240.65 | 634,337 |
| 2025-01-02 | 29,150.00 | 29,900.00 | 28,750.00 | 29,750.00 | 29,693.59 | 269,040 |
| 2024-12-30 | 28,800.00 | 29,500.00 | 28,250.00 | 29,450.00 | 29,394.16 | 218,945 |
| 2024-12-27 | 29,700.00 | 30,400.00 | 28,700.00 | 28,750.00 | 28,695.48 | 341,367 |
| 2024-12-26 | 30,650.00 | 30,700.00 | 29,700.00 | 29,700.00 | 29,357.23 | 252,737 |
| 2024-12-24 | 30,200.00 | 31,100.00 | 29,650.00 | 30,350.00 | 29,999.72 | 410,764 |
| 2024-12-23 | 29,500.00 | 30,000.00 | 28,700.00 | 29,650.00 | 29,307.80 | 281,135 |
| 2024-12-20 | 29,750.00 | 30,300.00 | 29,000.00 | 29,000.00 | 28,665.30 | 355,778 |
| 2024-12-19 | 29,050.00 | 29,800.00 | 29,000.00 | 29,500.00 | 29,159.53 | 274,133 |
| 2024-12-18 | 30,100.00 | 30,500.00 | 29,800.00 | 30,050.00 | 29,703.19 | 292,169 |
| 2024-12-17 | 30,250.00 | 31,100.00 | 30,200.00 | 30,200.00 | 29,851.46 | 755,603 |
| 2024-12-16 | 30,650.00 | 30,800.00 | 29,850.00 | 29,850.00 | 29,505.49 | 345,056 |
| 2024-12-13 | 29,800.00 | 30,600.00 | 29,600.00 | 30,200.00 | 29,851.46 | 2,066,143 |
| 2024-12-12 | 28,500.00 | 29,900.00 | 28,500.00 | 29,650.00 | 29,307.80 | 958,510 |
| 2024-12-11 | 27,850.00 | 28,200.00 | 27,550.00 | 27,900.00 | 27,578.00 | 346,338 |
| 2024-12-10 | 28,600.00 | 28,600.00 | 27,550.00 | 27,800.00 | 27,479.15 | 532,541 |
| 2024-12-09 | 27,900.00 | 29,150.00 | 27,700.00 | 27,900.00 | 27,578.00 | 519,590 |
| 2024-12-06 | 29,450.00 | 29,450.00 | 27,600.00 | 28,350.00 | 28,022.81 | 515,382 |
| 2024-12-05 | 28,200.00 | 29,550.00 | 28,200.00 | 29,400.00 | 29,060.69 | 586,304 |
| 2024-12-04 | 27,100.00 | 28,700.00 | 26,900.00 | 27,900.00 | 27,578.00 | 527,309 |
| 2024-12-03 | 26,000.00 | 28,100.00 | 25,950.00 | 28,000.00 | 27,676.85 | 531,179 |
| 2024-12-02 | 28,000.00 | 28,250.00 | 25,850.00 | 26,000.00 | 25,699.93 | 680,139 |
| 2024-11-29 | 28,950.00 | 29,250.00 | 27,700.00 | 27,900.00 | 27,578.00 | 410,471 |
| 2024-11-28 | 28,400.00 | 29,150.00 | 27,850.00 | 28,950.00 | 28,615.88 | 455,885 |
| 2024-11-27 | 29,950.00 | 30,200.00 | 28,600.00 | 28,650.00 | 28,319.34 | 585,610 |
| 2024-11-26 | 29,700.00 | 30,800.00 | 29,350.00 | 30,250.00 | 29,900.88 | 536,939 |
| 2024-11-25 | 29,750.00 | 30,650.00 | 29,600.00 | 29,700.00 | 29,357.23 | 498,895 |
| 2024-11-22 | 28,950.00 | 30,100.00 | 28,700.00 | 29,200.00 | 28,863.00 | 503,200 |
| 2024-11-21 | 28,800.00 | 29,850.00 | 28,100.00 | 28,550.00 | 28,220.50 | 795,182 |
| 2024-11-20 | 27,900.00 | 28,850.00 | 27,150.00 | 28,150.00 | 27,825.11 | 440,793 |
| 2024-11-19 | 28,100.00 | 28,100.00 | 26,450.00 | 27,650.00 | 27,330.89 | 394,177 |
| 2024-11-18 | 29,150.00 | 29,200.00 | 27,500.00 | 27,700.00 | 27,380.31 | 424,289 |
| 2024-11-15 | 27,350.00 | 29,200.00 | 27,300.00 | 28,600.00 | 28,269.92 | 492,103 |
| 2024-11-14 | 29,250.00 | 29,300.00 | 27,550.00 | 27,550.00 | 27,232.04 | 487,941 |
| 2024-11-13 | 27,450.00 | 29,150.00 | 27,350.00 | 28,650.00 | 28,319.34 | 743,402 |
| 2024-11-12 | 29,600.00 | 29,650.00 | 27,150.00 | 27,550.00 | 27,232.04 | 1,031,974 |
| 2024-11-11 | 30,400.00 | 30,450.00 | 29,350.00 | 29,700.00 | 29,357.23 | 383,185 |
| 2024-11-08 | 30,900.00 | 31,350.00 | 30,450.00 | 30,700.00 | 30,345.68 | 544,834 |
| 2024-11-07 | 30,600.00 | 30,950.00 | 29,750.00 | 30,600.00 | 30,246.84 | 603,666 |
| 2024-11-06 | 32,650.00 | 32,700.00 | 30,550.00 | 30,750.00 | 30,395.11 | 796,384 |
| 2024-11-05 | 32,400.00 | 32,900.00 | 31,650.00 | 32,150.00 | 31,778.95 | 888,582 |
| 2024-11-04 | 33,300.00 | 34,050.00 | 32,000.00 | 32,400.00 | 32,026.06 | 2,106,129 |
| 2024-11-01 | 30,950.00 | 33,350.00 | 30,800.00 | 32,700.00 | 32,322.60 | 3,453,955 |
| 2024-10-31 | 29,450.00 | 31,800.00 | 29,450.00 | 31,000.00 | 30,642.22 | 2,964,215 |
| 2024-10-30 | 30,300.00 | 30,550.00 | 29,150.00 | 29,850.00 | 29,505.49 | 2,477,667 |
| 2024-10-29 | 26,950.00 | 31,050.00 | 26,300.00 | 31,050.00 | 30,691.65 | 4,409,255 |
| 2024-10-28 | 26,950.00 | 27,100.00 | 25,900.00 | 27,050.00 | 26,737.81 | 335,607 |
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.