JUSUNG ENGINEERING Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 213,000.00 | 216,500.00 | 202,000.00 | 210,500.00 | 210,500.00 | 1,661,817 |
| 2026-10-15 | 222,500.00 | 226,500.00 | 199,100.00 | 204,500.00 | 204,500.00 | 2,434,319 |
| 2026-10-14 | 262,500.00 | 263,000.00 | 236,500.00 | 240,500.00 | 240,500.00 | 1,957,331 |
| 2026-10-13 | 241,500.00 | 268,000.00 | 240,000.00 | 262,000.00 | 262,000.00 | 2,310,781 |
| 2026-10-12 | 262,000.00 | 271,500.00 | 247,000.00 | 253,000.00 | 253,000.00 | 1,676,291 |
| 2026-10-08 | 252,500.00 | 278,500.00 | 245,000.00 | 267,500.00 | 267,500.00 | 3,845,483 |
| 2026-10-07 | 276,500.00 | 284,000.00 | 246,500.00 | 247,500.00 | 247,500.00 | 2,427,490 |
| 2026-10-06 | 245,000.00 | 279,500.00 | 242,500.00 | 278,500.00 | 278,500.00 | 3,543,097 |
| 2026-10-02 | 242,000.00 | 254,000.00 | 233,500.00 | 237,000.00 | 237,000.00 | 1,363,805 |
| 2026-10-01 | 230,000.00 | 244,500.00 | 224,000.00 | 241,000.00 | 241,000.00 | 1,657,693 |
| 2026-09-30 | 222,000.00 | 234,500.00 | 216,500.00 | 232,500.00 | 232,500.00 | 1,313,366 |
| 2026-09-29 | 209,000.00 | 222,000.00 | 208,000.00 | 222,000.00 | 222,000.00 | 1,079,896 |
| 2026-09-28 | 209,500.00 | 215,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 795,334 |
| 2026-09-23 | 205,500.00 | 210,000.00 | 202,000.00 | 209,500.00 | 209,500.00 | 873,557 |
| 2026-09-22 | 212,000.00 | 213,500.00 | 200,500.00 | 203,500.00 | 203,500.00 | 894,576 |
| 2026-09-21 | 208,500.00 | 210,000.00 | 202,000.00 | 205,500.00 | 205,500.00 | 663,906 |
| 2026-09-18 | 210,000.00 | 214,000.00 | 200,500.00 | 205,500.00 | 205,500.00 | 938,565 |
| 2026-09-17 | 203,000.00 | 211,000.00 | 201,000.00 | 204,000.00 | 204,000.00 | 800,380 |
| 2026-09-16 | 194,000.00 | 204,000.00 | 189,200.00 | 202,000.00 | 202,000.00 | 1,122,839 |
| 2026-09-15 | 206,500.00 | 211,000.00 | 191,800.00 | 192,800.00 | 192,800.00 | 1,409,107 |
| 2026-09-14 | 202,000.00 | 214,000.00 | 201,500.00 | 206,000.00 | 206,000.00 | 892,311 |
| 2026-09-11 | 213,000.00 | 229,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | 1,728,005 |
| 2026-09-10 | 206,500.00 | 239,500.00 | 198,200.00 | 221,000.00 | 221,000.00 | 5,078,610 |
| 2026-09-09 | 197,000.00 | 212,000.00 | 195,200.00 | 206,500.00 | 206,500.00 | 1,487,280 |
| 2026-09-08 | 190,000.00 | 208,750.00 | 188,900.00 | 194,600.00 | 194,600.00 | 2,543,098 |
| 2026-09-07 | 184,800.00 | 189,800.00 | 182,000.00 | 187,200.00 | 187,200.00 | 1,142,367 |
| 2026-09-04 | 170,100.00 | 179,900.00 | 169,700.00 | 178,300.00 | 178,300.00 | 872,606 |
| 2026-09-03 | 177,700.00 | 178,300.00 | 165,000.00 | 168,000.00 | 168,000.00 | 719,882 |
| 2026-09-02 | 166,000.00 | 181,700.00 | 165,900.00 | 173,700.00 | 173,700.00 | 1,020,234 |
| 2026-09-01 | 175,600.00 | 177,700.00 | 171,800.00 | 173,000.00 | 173,000.00 | 418,115 |
| 2026-08-31 | 169,000.00 | 178,300.00 | 165,300.00 | 177,000.00 | 177,000.00 | 624,377 |
| 2026-08-28 | 177,000.00 | 182,800.00 | 174,200.00 | 176,800.00 | 176,800.00 | 660,007 |
| 2026-08-27 | 176,500.00 | 180,000.00 | 171,500.00 | 179,100.00 | 179,100.00 | 849,832 |
| 2026-08-26 | 178,700.00 | 180,300.00 | 170,000.00 | 173,400.00 | 173,400.00 | 667,362 |
| 2026-08-25 | 162,900.00 | 178,800.00 | 157,700.00 | 178,800.00 | 178,800.00 | 940,538 |
| 2026-08-24 | 168,600.00 | 174,000.00 | 164,500.00 | 166,000.00 | 166,000.00 | 633,493 |
| 2026-08-21 | 171,000.00 | 176,000.00 | 166,000.00 | 168,600.00 | 168,600.00 | 800,850 |
| 2026-08-20 | 177,700.00 | 178,900.00 | 172,700.00 | 177,300.00 | 177,300.00 | 794,960 |
| 2026-08-19 | 168,000.00 | 180,800.00 | 163,000.00 | 171,600.00 | 171,600.00 | 1,084,155 |
| 2026-08-18 | 179,100.00 | 196,200.00 | 176,000.00 | 179,300.00 | 179,300.00 | 2,278,549 |
| 2026-08-14 | 184,800.00 | 188,000.00 | 172,500.00 | 177,800.00 | 177,800.00 | 1,264,896 |
| 2026-08-13 | 179,600.00 | 184,200.00 | 173,700.00 | 179,300.00 | 179,300.00 | 1,726,291 |
| 2026-08-12 | 162,500.00 | 180,500.00 | 158,900.00 | 174,000.00 | 174,000.00 | 2,639,163 |
| 2026-08-11 | 144,600.00 | 167,900.00 | 139,300.00 | 162,400.00 | 162,400.00 | 3,289,600 |
| 2026-08-10 | 129,500.00 | 145,500.00 | 127,800.00 | 144,800.00 | 144,800.00 | 1,594,417 |
| 2026-08-07 | 134,800.00 | 141,600.00 | 125,000.00 | 127,800.00 | 127,800.00 | 839,077 |
| 2026-08-06 | 140,600.00 | 143,500.00 | 133,000.00 | 133,400.00 | 133,400.00 | 843,884 |
| 2026-08-05 | 145,800.00 | 145,800.00 | 136,200.00 | 142,900.00 | 142,900.00 | 1,052,882 |
| 2026-08-04 | 131,700.00 | 136,300.00 | 125,600.00 | 136,000.00 | 136,000.00 | 1,340,836 |
| 2026-08-03 | 124,600.00 | 134,400.00 | 120,100.00 | 127,800.00 | 127,800.00 | 1,759,420 |
| 2026-07-31 | 116,100.00 | 126,800.00 | 113,900.00 | 124,500.00 | 124,500.00 | 2,472,009 |
| 2026-07-30 | 104,500.00 | 112,500.00 | 96,800.00 | 98,300.00 | 98,300.00 | 2,761,232 |
| 2026-07-29 | 129,500.00 | 136,600.00 | 106,800.00 | 116,100.00 | 116,100.00 | 2,213,725 |
| 2026-07-28 | 137,600.00 | 138,100.00 | 128,800.00 | 128,800.00 | 128,800.00 | 1,058,019 |
| 2026-07-27 | 145,000.00 | 153,000.00 | 143,000.00 | 149,900.00 | 149,900.00 | 1,378,492 |
| 2026-07-24 | 161,300.00 | 161,300.00 | 141,000.00 | 141,000.00 | 141,000.00 | 1,390,804 |
| 2026-07-23 | 165,000.00 | 172,300.00 | 155,000.00 | 163,900.00 | 163,900.00 | 1,543,113 |
| 2026-07-22 | 178,700.00 | 185,000.00 | 162,000.00 | 162,000.00 | 162,000.00 | 1,520,220 |
| 2026-07-21 | 168,000.00 | 172,000.00 | 161,700.00 | 169,200.00 | 169,200.00 | 1,186,223 |
| 2026-07-20 | 179,600.00 | 193,100.00 | 167,500.00 | 167,900.00 | 167,900.00 | 1,334,826 |
Page 1 of 5 · 243 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.