JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 27,300.00 | 27,450.00 | 26,700.00 | 26,950.00 | 26,638.96 | 210,090 |
| 2024-10-24 | 28,300.00 | 28,350.00 | 27,000.00 | 27,050.00 | 26,737.81 | 296,248 |
| 2024-10-23 | 26,950.00 | 28,600.00 | 26,800.00 | 28,500.00 | 28,171.08 | 458,505 |
| 2024-10-22 | 27,350.00 | 27,750.00 | 26,600.00 | 27,000.00 | 26,688.39 | 215,692 |
| 2024-10-21 | 27,550.00 | 27,750.00 | 27,100.00 | 27,400.00 | 27,083.77 | 146,595 |
| 2024-10-18 | 28,800.00 | 28,800.00 | 27,400.00 | 27,600.00 | 27,281.46 | 278,788 |
| 2024-10-17 | 28,050.00 | 28,750.00 | 27,850.00 | 28,300.00 | 27,973.38 | 301,230 |
| 2024-10-16 | 27,700.00 | 28,200.00 | 27,100.00 | 27,750.00 | 27,429.73 | 411,077 |
| 2024-10-15 | 27,950.00 | 28,750.00 | 27,350.00 | 28,450.00 | 28,121.65 | 454,258 |
| 2024-10-14 | 27,050.00 | 27,800.00 | 26,900.00 | 27,550.00 | 27,232.04 | 199,785 |
| 2024-10-11 | 27,400.00 | 27,800.00 | 27,150.00 | 27,150.00 | 26,836.66 | 212,594 |
| 2024-10-10 | 27,500.00 | 27,800.00 | 26,850.00 | 27,150.00 | 26,836.66 | 179,154 |
| 2024-10-08 | 27,350.00 | 27,900.00 | 27,100.00 | 27,150.00 | 26,836.66 | 248,539 |
| 2024-10-07 | 27,100.00 | 27,850.00 | 27,000.00 | 27,600.00 | 27,281.46 | 170,575 |
| 2024-10-04 | 27,300.00 | 27,600.00 | 26,950.00 | 27,050.00 | 26,737.81 | 182,785 |
| 2024-10-02 | 26,200.00 | 27,650.00 | 26,150.00 | 27,050.00 | 26,737.81 | 257,859 |
| 2024-09-30 | 27,100.00 | 27,150.00 | 26,400.00 | 26,800.00 | 26,490.70 | 208,084 |
| 2024-09-27 | 26,900.00 | 27,500.00 | 26,750.00 | 27,050.00 | 26,737.81 | 285,328 |
| 2024-09-26 | 26,600.00 | 27,200.00 | 26,300.00 | 26,850.00 | 26,540.12 | 505,999 |
| 2024-09-25 | 26,100.00 | 26,250.00 | 25,600.00 | 25,650.00 | 25,353.97 | 361,402 |
| 2024-09-24 | 24,950.00 | 25,550.00 | 24,800.00 | 25,450.00 | 25,156.28 | 245,381 |
| 2024-09-23 | 24,350.00 | 25,400.00 | 24,300.00 | 24,950.00 | 24,662.05 | 241,765 |
| 2024-09-20 | 24,750.00 | 25,150.00 | 24,550.00 | 24,750.00 | 24,464.35 | 502,501 |
| 2024-09-19 | 24,650.00 | 24,850.00 | 23,500.00 | 24,100.00 | 23,821.86 | 409,229 |
| 2024-09-13 | 23,950.00 | 25,150.00 | 23,950.00 | 24,850.00 | 24,563.20 | 508,040 |
| 2024-09-12 | 23,700.00 | 24,900.00 | 23,450.00 | 24,400.00 | 24,118.39 | 1,007,529 |
| 2024-09-11 | 22,500.00 | 22,950.00 | 22,100.00 | 22,250.00 | 21,993.21 | 297,676 |
| 2024-09-10 | 23,050.00 | 23,050.00 | 22,050.00 | 22,300.00 | 22,042.63 | 335,003 |
| 2024-09-09 | 22,200.00 | 22,950.00 | 22,050.00 | 22,700.00 | 22,438.01 | 352,336 |
| 2024-09-06 | 23,300.00 | 23,550.00 | 22,550.00 | 22,800.00 | 22,536.86 | 320,534 |
| 2024-09-05 | 24,000.00 | 24,150.00 | 23,150.00 | 23,350.00 | 23,080.51 | 352,990 |
| 2024-09-04 | 23,650.00 | 24,000.00 | 23,300.00 | 23,750.00 | 23,475.90 | 542,849 |
| 2024-09-03 | 26,000.00 | 26,200.00 | 25,250.00 | 25,250.00 | 24,958.58 | 376,547 |
| 2024-09-02 | 26,800.00 | 26,850.00 | 25,850.00 | 26,000.00 | 25,699.93 | 400,357 |
| 2024-08-30 | 26,950.00 | 27,300.00 | 26,650.00 | 26,900.00 | 26,589.54 | 348,751 |
| 2024-08-29 | 26,700.00 | 27,200.00 | 26,300.00 | 26,900.00 | 26,589.54 | 376,106 |
| 2024-08-28 | 27,150.00 | 28,200.00 | 26,950.00 | 28,050.00 | 27,726.27 | 349,903 |
| 2024-08-27 | 27,450.00 | 27,650.00 | 27,050.00 | 27,300.00 | 26,984.92 | 270,165 |
| 2024-08-26 | 28,250.00 | 28,350.00 | 27,400.00 | 27,750.00 | 27,429.73 | 235,651 |
| 2024-08-23 | 27,800.00 | 28,350.00 | 27,500.00 | 28,100.00 | 27,775.69 | 231,405 |
| 2024-08-22 | 29,250.00 | 29,450.00 | 28,150.00 | 28,250.00 | 27,923.96 | 308,349 |
| 2024-08-21 | 29,100.00 | 29,600.00 | 28,600.00 | 29,050.00 | 28,714.73 | 366,565 |
| 2024-08-20 | 29,000.00 | 30,250.00 | 28,800.00 | 29,800.00 | 29,456.07 | 520,584 |
| 2024-08-19 | 29,350.00 | 29,500.00 | 28,300.00 | 28,300.00 | 27,973.38 | 320,276 |
| 2024-08-16 | 29,000.00 | 29,850.00 | 28,700.00 | 29,450.00 | 29,110.11 | 507,369 |
| 2024-08-14 | 28,350.00 | 28,700.00 | 27,900.00 | 28,150.00 | 27,825.11 | 385,799 |
| 2024-08-13 | 28,300.00 | 28,300.00 | 27,200.00 | 27,400.00 | 27,083.77 | 268,257 |
| 2024-08-12 | 27,600.00 | 28,500.00 | 27,400.00 | 27,900.00 | 27,578.00 | 326,803 |
| 2024-08-09 | 28,150.00 | 28,400.00 | 27,200.00 | 27,500.00 | 27,182.62 | 594,558 |
| 2024-08-08 | 25,000.00 | 27,100.00 | 24,950.00 | 26,900.00 | 26,589.54 | 742,791 |
| 2024-08-07 | 25,700.00 | 26,350.00 | 24,650.00 | 25,850.00 | 25,551.66 | 777,895 |
| 2024-08-06 | 24,000.00 | 26,350.00 | 23,500.00 | 25,100.00 | 24,810.32 | 1,367,978 |
| 2024-08-05 | 25,700.00 | 26,000.00 | 22,150.00 | 23,200.00 | 22,932.24 | 869,910 |
| 2024-08-02 | 28,100.00 | 28,450.00 | 26,300.00 | 26,550.00 | 26,243.58 | 915,283 |
| 2024-08-01 | 29,850.00 | 30,500.00 | 29,250.00 | 29,650.00 | 29,307.80 | 652,793 |
| 2024-07-31 | 27,300.00 | 28,650.00 | 27,000.00 | 28,550.00 | 28,220.50 | 567,064 |
| 2024-07-30 | 28,200.00 | 28,200.00 | 27,150.00 | 27,500.00 | 27,182.62 | 510,493 |
| 2024-07-29 | 28,700.00 | 28,900.00 | 28,400.00 | 28,550.00 | 28,220.50 | 275,723 |
| 2024-07-26 | 28,100.00 | 28,950.00 | 27,800.00 | 28,550.00 | 28,220.50 | 447,007 |
| 2024-07-25 | 29,200.00 | 29,450.00 | 27,900.00 | 27,950.00 | 27,627.42 | 1,010,057 |
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.