Advertisement
Advertisement
JINSUNG T.E.C., Inc. (036890.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 11,200.00 | 11,470.00 | 11,030.00 | 11,350.00 | 11,350.00 | 107,833 |
| Sep 21, 2023 | 11,500.00 | 11,700.00 | 11,380.00 | 11,380.00 | 11,380.00 | 160,211 |
| Sep 20, 2023 | 11,850.00 | 11,860.00 | 11,620.00 | 11,630.00 | 11,630.00 | 109,632 |
| Sep 19, 2023 | 11,960.00 | 12,070.00 | 11,710.00 | 11,850.00 | 11,850.00 | 148,206 |
| Sep 18, 2023 | 12,170.00 | 12,450.00 | 11,870.00 | 11,950.00 | 11,950.00 | 308,912 |
| Sep 15, 2023 | 11,540.00 | 12,260.00 | 11,540.00 | 12,050.00 | 12,050.00 | 454,235 |
| Sep 14, 2023 | 11,400.00 | 11,550.00 | 11,390.00 | 11,470.00 | 11,470.00 | 127,750 |
| Sep 13, 2023 | 11,690.00 | 11,750.00 | 11,440.00 | 11,470.00 | 11,470.00 | 174,205 |
| Sep 12, 2023 | 12,170.00 | 12,190.00 | 11,700.00 | 11,700.00 | 11,700.00 | 170,304 |
| Sep 11, 2023 | 11,930.00 | 12,430.00 | 11,930.00 | 12,070.00 | 12,070.00 | 269,616 |
| Sep 08, 2023 | 11,810.00 | 11,860.00 | 11,650.00 | 11,810.00 | 11,810.00 | 91,481 |
| Sep 07, 2023 | 11,960.00 | 12,230.00 | 11,750.00 | 11,810.00 | 11,810.00 | 168,740 |
| Sep 06, 2023 | 12,400.00 | 12,440.00 | 11,890.00 | 12,000.00 | 12,000.00 | 228,845 |
| Sep 05, 2023 | 12,470.00 | 12,480.00 | 12,170.00 | 12,310.00 | 12,310.00 | 172,514 |
| Sep 04, 2023 | 12,150.00 | 12,470.00 | 12,010.00 | 12,430.00 | 12,430.00 | 371,175 |
| Sep 01, 2023 | 11,790.00 | 12,150.00 | 11,710.00 | 11,970.00 | 11,970.00 | 279,374 |
| Aug 31, 2023 | 11,910.00 | 12,050.00 | 11,690.00 | 11,750.00 | 11,750.00 | 165,177 |
| Aug 30, 2023 | 11,810.00 | 12,130.00 | 11,760.00 | 11,860.00 | 11,860.00 | 262,320 |
| Aug 29, 2023 | 11,790.00 | 11,880.00 | 11,620.00 | 11,740.00 | 11,740.00 | 159,396 |
| Aug 28, 2023 | 11,380.00 | 11,860.00 | 11,300.00 | 11,690.00 | 11,690.00 | 279,666 |
| Aug 25, 2023 | 11,400.00 | 11,570.00 | 11,280.00 | 11,310.00 | 11,310.00 | 179,536 |
| Aug 24, 2023 | 11,450.00 | 11,660.00 | 11,350.00 | 11,560.00 | 11,560.00 | 222,315 |
| Aug 23, 2023 | 11,610.00 | 11,660.00 | 11,420.00 | 11,420.00 | 11,420.00 | 174,131 |
| Aug 22, 2023 | 11,710.00 | 11,760.00 | 11,560.00 | 11,610.00 | 11,610.00 | 218,272 |
| Aug 21, 2023 | 11,830.00 | 11,860.00 | 11,550.00 | 11,620.00 | 11,620.00 | 341,980 |
| Aug 18, 2023 | 11,970.00 | 12,010.00 | 11,770.00 | 11,830.00 | 11,830.00 | 320,867 |
| Aug 17, 2023 | 12,060.00 | 12,230.00 | 11,820.00 | 12,130.00 | 12,130.00 | 484,472 |
| Aug 16, 2023 | 12,490.00 | 12,600.00 | 12,180.00 | 12,190.00 | 12,190.00 | 717,698 |
| Aug 14, 2023 | 13,600.00 | 13,630.00 | 12,570.00 | 12,730.00 | 12,730.00 | 1,098,240 |
| Aug 11, 2023 | 14,170.00 | 14,370.00 | 14,100.00 | 14,270.00 | 14,270.00 | 149,216 |
| Aug 10, 2023 | 14,290.00 | 14,310.00 | 13,770.00 | 14,210.00 | 14,210.00 | 394,116 |
| Aug 09, 2023 | 14,590.00 | 14,640.00 | 14,270.00 | 14,320.00 | 14,320.00 | 212,453 |
| Aug 08, 2023 | 14,230.00 | 14,680.00 | 14,220.00 | 14,580.00 | 14,580.00 | 385,815 |
| Aug 07, 2023 | 14,890.00 | 14,890.00 | 14,150.00 | 14,150.00 | 14,150.00 | 515,496 |
| Aug 04, 2023 | 15,450.00 | 15,570.00 | 14,980.00 | 15,070.00 | 15,070.00 | 370,936 |
| Aug 03, 2023 | 15,580.00 | 15,900.00 | 14,900.00 | 15,650.00 | 15,650.00 | 818,944 |
| Aug 02, 2023 | 16,150.00 | 16,450.00 | 15,070.00 | 15,270.00 | 15,270.00 | 1,625,111 |
| Aug 01, 2023 | 15,310.00 | 15,320.00 | 14,790.00 | 15,300.00 | 15,300.00 | 418,950 |
| Jul 31, 2023 | 14,800.00 | 15,150.00 | 14,630.00 | 15,100.00 | 15,100.00 | 410,582 |
| Jul 28, 2023 | 14,400.00 | 14,730.00 | 14,300.00 | 14,700.00 | 14,700.00 | 381,349 |
| Jul 27, 2023 | 15,060.00 | 15,200.00 | 14,280.00 | 14,430.00 | 14,430.00 | 851,021 |
| Jul 26, 2023 | 16,040.00 | 16,050.00 | 14,600.00 | 14,770.00 | 14,770.00 | 1,284,854 |
| Jul 25, 2023 | 15,310.00 | 16,470.00 | 15,000.00 | 16,120.00 | 16,120.00 | 3,217,820 |
| Jul 24, 2023 | 14,650.00 | 15,250.00 | 14,220.00 | 15,150.00 | 15,150.00 | 788,426 |
| Jul 21, 2023 | 14,580.00 | 15,100.00 | 14,580.00 | 14,650.00 | 14,650.00 | 748,704 |
| Jul 20, 2023 | 14,720.00 | 15,020.00 | 14,460.00 | 14,500.00 | 14,500.00 | 492,715 |
| Jul 19, 2023 | 14,440.00 | 15,070.00 | 14,290.00 | 14,740.00 | 14,740.00 | 1,043,912 |
| Jul 18, 2023 | 15,170.00 | 15,180.00 | 14,100.00 | 14,290.00 | 14,290.00 | 1,169,088 |
| Jul 17, 2023 | 15,270.00 | 15,760.00 | 14,820.00 | 15,120.00 | 15,120.00 | 1,637,890 |
| Jul 14, 2023 | 15,440.00 | 15,640.00 | 14,660.00 | 15,030.00 | 15,030.00 | 1,513,105 |
| Jul 13, 2023 | 15,630.00 | 15,690.00 | 15,200.00 | 15,350.00 | 15,350.00 | 1,977,098 |
| Jul 12, 2023 | 13,500.00 | 16,230.00 | 13,400.00 | 15,380.00 | 15,380.00 | 8,374,645 |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 12,590.00 | 13,250.00 | 12,590.00 | 12,950.00 | 12,950.00 | 786,891 |
| Jul 07, 2023 | 12,320.00 | 12,560.00 | 12,200.00 | 12,550.00 | 12,550.00 | 261,781 |
| Jul 06, 2023 | 12,780.00 | 12,880.00 | 12,370.00 | 12,380.00 | 12,380.00 | 395,160 |
| Jul 05, 2023 | 13,360.00 | 13,390.00 | 12,740.00 | 12,840.00 | 12,840.00 | 759,436 |
| Jul 04, 2023 | 13,380.00 | 13,500.00 | 13,150.00 | 13,360.00 | 13,360.00 | 436,559 |
| Jul 03, 2023 | 13,420.00 | 13,530.00 | 13,130.00 | 13,380.00 | 13,380.00 | 607,470 |
| Jun 30, 2023 | 12,850.00 | 13,410.00 | 12,830.00 | 13,320.00 | 13,320.00 | 918,895 |
| Jun 29, 2023 | 13,080.00 | 13,150.00 | 12,670.00 | 12,830.00 | 12,830.00 | 552,396 |
| Jun 28, 2023 | 13,040.00 | 13,460.00 | 12,870.00 | 13,080.00 | 13,080.00 | 842,392 |
| Jun 27, 2023 | 12,720.00 | 13,040.00 | 12,500.00 | 12,890.00 | 12,890.00 | 435,244 |
| Jun 26, 2023 | 12,450.00 | 13,200.00 | 12,440.00 | 12,800.00 | 12,800.00 | 1,457,353 |
| Jun 23, 2023 | 12,510.00 | 12,600.00 | 12,150.00 | 12,200.00 | 12,200.00 | 432,576 |
| Jun 22, 2023 | 12,990.00 | 12,990.00 | 12,470.00 | 12,530.00 | 12,530.00 | 543,599 |
| Jun 21, 2023 | 12,840.00 | 13,180.00 | 12,560.00 | 12,960.00 | 12,960.00 | 810,222 |
| Jun 20, 2023 | 13,030.00 | 13,600.00 | 12,720.00 | 12,780.00 | 12,780.00 | 1,569,373 |
| Jun 19, 2023 | 12,910.00 | 13,080.00 | 12,560.00 | 13,030.00 | 13,030.00 | 1,362,181 |
| Jun 16, 2023 | 12,030.00 | 12,830.00 | 12,030.00 | 12,680.00 | 12,680.00 | 1,779,927 |
| Jun 15, 2023 | 12,060.00 | 12,070.00 | 11,760.00 | 11,860.00 | 11,860.00 | 453,993 |
| Jun 14, 2023 | 11,860.00 | 12,360.00 | 11,850.00 | 12,090.00 | 12,090.00 | 1,165,214 |
| Jun 13, 2023 | 11,800.00 | 11,900.00 | 11,640.00 | 11,750.00 | 11,750.00 | 342,187 |
| Jun 12, 2023 | 12,220.00 | 12,240.00 | 11,680.00 | 11,740.00 | 11,740.00 | 609,152 |
| Jun 09, 2023 | 11,960.00 | 12,340.00 | 11,840.00 | 12,050.00 | 12,050.00 | 871,379 |
| Jun 08, 2023 | 12,080.00 | 12,230.00 | 11,860.00 | 11,860.00 | 11,860.00 | 1,033,216 |
| Jun 07, 2023 | 12,120.00 | 12,140.00 | 11,760.00 | 11,840.00 | 11,840.00 | 843,004 |
| Jun 05, 2023 | 11,510.00 | 11,950.00 | 11,400.00 | 11,910.00 | 11,910.00 | 2,006,620 |
| Jun 02, 2023 | 10,900.00 | 11,100.00 | 10,850.00 | 11,080.00 | 11,080.00 | 232,561 |
| Jun 01, 2023 | 10,780.00 | 10,850.00 | 10,690.00 | 10,770.00 | 10,770.00 | 177,569 |
| May 31, 2023 | 10,970.00 | 11,100.00 | 10,770.00 | 10,780.00 | 10,780.00 | 231,134 |
| May 30, 2023 | 10,960.00 | 11,080.00 | 10,870.00 | 11,000.00 | 11,000.00 | 222,866 |
| May 26, 2023 | 11,100.00 | 11,270.00 | 10,930.00 | 10,940.00 | 10,940.00 | 222,109 |
| May 25, 2023 | 11,170.00 | 11,200.00 | 11,010.00 | 11,090.00 | 11,090.00 | 241,980 |
| May 24, 2023 | 11,300.00 | 11,470.00 | 11,080.00 | 11,220.00 | 11,220.00 | 240,282 |
| May 23, 2023 | 11,520.00 | 11,770.00 | 11,270.00 | 11,310.00 | 11,310.00 | 796,766 |
| May 22, 2023 | 11,100.00 | 11,600.00 | 11,030.00 | 11,360.00 | 11,360.00 | 1,183,866 |
| May 19, 2023 | 11,120.00 | 11,190.00 | 10,800.00 | 11,060.00 | 11,060.00 | 900,391 |
| May 18, 2023 | 10,740.00 | 10,920.00 | 10,700.00 | 10,820.00 | 10,820.00 | 423,325 |
| May 17, 2023 | 10,780.00 | 10,920.00 | 10,550.00 | 10,650.00 | 10,650.00 | 327,042 |
| May 16, 2023 | 10,840.00 | 10,940.00 | 10,630.00 | 10,690.00 | 10,690.00 | 501,441 |
| May 15, 2023 | 10,640.00 | 10,970.00 | 10,600.00 | 10,970.00 | 10,970.00 | 372,697 |
| May 12, 2023 | 11,340.00 | 11,340.00 | 10,520.00 | 10,650.00 | 10,650.00 | 782,877 |
| May 11, 2023 | 11,440.00 | 11,570.00 | 11,300.00 | 11,360.00 | 11,360.00 | 356,615 |
| May 10, 2023 | 11,500.00 | 11,510.00 | 11,330.00 | 11,360.00 | 11,360.00 | 195,631 |
| May 09, 2023 | 11,350.00 | 11,550.00 | 11,270.00 | 11,500.00 | 11,500.00 | 363,159 |
| May 08, 2023 | 11,760.00 | 11,780.00 | 11,260.00 | 11,350.00 | 11,350.00 | 475,739 |
| May 04, 2023 | 11,390.00 | 12,160.00 | 11,380.00 | 11,570.00 | 11,570.00 | 1,288,407 |
| May 03, 2023 | 11,400.00 | 11,530.00 | 11,330.00 | 11,470.00 | 11,470.00 | 268,885 |
| May 02, 2023 | 11,480.00 | 11,650.00 | 11,310.00 | 11,570.00 | 11,570.00 | 474,334 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
