Advertisement
U.S. Markets open in 56 mins
S&P Futures
4,584.75 -16.00 (-0.35%) Dow Futures
36,211.00 -92.00 (-0.25%) Nasdaq Futures
15,954.75 -69.00 (-0.43%) Russell 2000 Futures
1,876.10 +10.40 (+0.56%) Crude Oil
73.43 -0.64 (-0.86%) Gold
2,086.50 -3.20 (-0.15%)
JINSUNG T.E.C., Inc. (036890.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 04, 2023 | 10,010.00 | 10,050.00 | 9,890.00 | 9,900.00 | 9,900.00 | 90,216 |
| Dec 01, 2023 | 9,990.00 | 10,040.00 | 9,930.00 | 9,980.00 | 9,980.00 | 86,985 |
| Nov 30, 2023 | 10,040.00 | 10,050.00 | 9,960.00 | 9,970.00 | 9,970.00 | 70,615 |
| Nov 29, 2023 | 10,090.00 | 10,170.00 | 9,960.00 | 9,960.00 | 9,960.00 | 90,441 |
| Nov 28, 2023 | 10,040.00 | 10,180.00 | 10,010.00 | 10,080.00 | 10,080.00 | 67,786 |
| Nov 27, 2023 | 10,160.00 | 10,200.00 | 9,980.00 | 9,990.00 | 9,990.00 | 104,660 |
| Nov 24, 2023 | 10,120.00 | 10,160.00 | 10,060.00 | 10,070.00 | 10,070.00 | 58,820 |
| Nov 23, 2023 | 10,160.00 | 10,370.00 | 10,100.00 | 10,120.00 | 10,120.00 | 137,333 |
| Nov 22, 2023 | 10,030.00 | 10,140.00 | 9,990.00 | 10,120.00 | 10,120.00 | 71,017 |
| Nov 21, 2023 | 9,940.00 | 10,150.00 | 9,940.00 | 10,060.00 | 10,060.00 | 101,452 |
| Nov 20, 2023 | 9,940.00 | 10,060.00 | 9,880.00 | 9,970.00 | 9,970.00 | 213,187 |
| Nov 17, 2023 | 9,970.00 | 10,010.00 | 9,700.00 | 9,900.00 | 9,900.00 | 217,322 |
| Nov 16, 2023 | 9,910.00 | 10,020.00 | 9,840.00 | 10,010.00 | 10,010.00 | 202,490 |
| Nov 15, 2023 | 9,720.00 | 9,970.00 | 9,690.00 | 9,910.00 | 9,910.00 | 355,711 |
| Nov 14, 2023 | 9,530.00 | 9,690.00 | 9,530.00 | 9,690.00 | 9,690.00 | 117,593 |
| Nov 13, 2023 | 9,650.00 | 9,690.00 | 9,420.00 | 9,520.00 | 9,520.00 | 121,189 |
| Nov 10, 2023 | 9,490.00 | 9,600.00 | 9,460.00 | 9,580.00 | 9,580.00 | 68,904 |
| Nov 09, 2023 | 9,520.00 | 9,670.00 | 9,520.00 | 9,610.00 | 9,610.00 | 108,643 |
| Nov 08, 2023 | 9,910.00 | 10,040.00 | 9,500.00 | 9,510.00 | 9,510.00 | 349,046 |
| Nov 07, 2023 | 10,110.00 | 10,160.00 | 9,840.00 | 9,960.00 | 9,960.00 | 386,110 |
| Nov 06, 2023 | 10,110.00 | 10,230.00 | 9,960.00 | 10,200.00 | 10,200.00 | 294,120 |
| Nov 03, 2023 | 9,950.00 | 10,050.00 | 9,820.00 | 10,000.00 | 10,000.00 | 134,041 |
| Nov 02, 2023 | 9,720.00 | 10,150.00 | 9,720.00 | 9,860.00 | 9,860.00 | 219,086 |
| Nov 01, 2023 | 9,510.00 | 9,740.00 | 9,500.00 | 9,570.00 | 9,570.00 | 125,383 |
| Oct 31, 2023 | 9,700.00 | 10,050.00 | 9,500.00 | 9,600.00 | 9,600.00 | 503,707 |
| Oct 30, 2023 | 9,340.00 | 9,770.00 | 9,150.00 | 9,700.00 | 9,700.00 | 202,934 |
| Oct 27, 2023 | 9,970.00 | 10,050.00 | 9,170.00 | 9,330.00 | 9,330.00 | 389,505 |
| Oct 26, 2023 | 9,870.00 | 10,050.00 | 9,830.00 | 10,000.00 | 10,000.00 | 331,341 |
| Oct 25, 2023 | 10,420.00 | 10,420.00 | 10,050.00 | 10,100.00 | 10,100.00 | 163,684 |
| Oct 24, 2023 | 10,020.00 | 10,510.00 | 9,890.00 | 10,450.00 | 10,450.00 | 228,314 |
| Oct 23, 2023 | 9,890.00 | 10,130.00 | 9,890.00 | 10,020.00 | 10,020.00 | 91,503 |
| Oct 20, 2023 | 9,920.00 | 10,130.00 | 9,850.00 | 10,020.00 | 10,020.00 | 162,085 |
| Oct 19, 2023 | 10,240.00 | 10,270.00 | 9,960.00 | 10,030.00 | 10,030.00 | 187,183 |
| Oct 18, 2023 | 10,400.00 | 10,580.00 | 10,330.00 | 10,410.00 | 10,410.00 | 70,437 |
| Oct 17, 2023 | 10,430.00 | 10,650.00 | 10,380.00 | 10,450.00 | 10,450.00 | 99,175 |
| Oct 16, 2023 | 10,410.00 | 10,480.00 | 10,170.00 | 10,400.00 | 10,400.00 | 130,809 |
| Oct 13, 2023 | 10,550.00 | 10,620.00 | 10,420.00 | 10,530.00 | 10,530.00 | 69,434 |
| Oct 12, 2023 | 10,460.00 | 10,790.00 | 10,440.00 | 10,660.00 | 10,660.00 | 118,785 |
| Oct 11, 2023 | 10,270.00 | 10,550.00 | 10,270.00 | 10,500.00 | 10,500.00 | 136,228 |
| Oct 10, 2023 | 10,460.00 | 10,670.00 | 10,150.00 | 10,170.00 | 10,170.00 | 120,624 |
| Oct 06, 2023 | 10,170.00 | 10,420.00 | 10,170.00 | 10,370.00 | 10,370.00 | 60,872 |
| Oct 05, 2023 | 10,550.00 | 10,680.00 | 10,230.00 | 10,240.00 | 10,240.00 | 159,925 |
| Oct 04, 2023 | 10,980.00 | 10,980.00 | 10,440.00 | 10,470.00 | 10,470.00 | 134,438 |
| Sep 27, 2023 | 10,710.00 | 11,020.00 | 10,710.00 | 11,020.00 | 11,020.00 | 82,331 |
| Sep 26, 2023 | 10,990.00 | 11,150.00 | 10,710.00 | 10,830.00 | 10,830.00 | 157,406 |
| Sep 25, 2023 | 11,340.00 | 11,430.00 | 10,970.00 | 10,970.00 | 10,970.00 | 132,714 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.