JUSUNG ENGINEERING Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	12,620.00	12,630.00	12,170.00	12,220.00	12,060.38	807,168
2023-02-09	12,730.00	12,930.00	12,610.00	12,690.00	12,524.24	873,235
2023-02-08	12,300.00	13,210.00	12,300.00	12,800.00	12,632.81	2,766,437
2023-02-07	11,800.00	12,210.00	11,680.00	12,130.00	11,971.56	699,785
2023-02-06	12,240.00	12,310.00	11,440.00	11,810.00	11,655.74	1,344,080
2023-02-03	12,540.00	12,540.00	12,330.00	12,400.00	12,238.03	351,674
2023-02-02	12,490.00	12,600.00	12,310.00	12,480.00	12,316.99	671,122
2023-02-01	12,240.00	12,430.00	12,140.00	12,210.00	12,050.51	435,145
2023-01-31	12,040.00	12,230.00	12,020.00	12,110.00	11,951.82	306,494
2023-01-30	12,560.00	12,570.00	12,110.00	12,110.00	11,951.82	550,305
2023-01-27	12,640.00	12,670.00	12,450.00	12,550.00	12,386.07	413,041
2023-01-26	12,450.00	12,590.00	12,300.00	12,590.00	12,425.55	404,480
2023-01-25	12,270.00	12,460.00	12,260.00	12,400.00	12,238.03	618,497
2023-01-20	12,150.00	12,400.00	11,950.00	12,000.00	11,843.26	421,858
2023-01-19	12,000.00	12,250.00	11,900.00	12,200.00	12,040.64	243,246
2023-01-18	12,200.00	12,200.00	11,850.00	12,150.00	11,991.30	283,450
2023-01-17	12,200.00	12,300.00	12,050.00	12,150.00	11,991.30	239,432
2023-01-16	12,150.00	12,250.00	12,050.00	12,200.00	12,040.64	220,923
2023-01-13	12,200.00	12,350.00	12,000.00	12,100.00	11,941.95	296,145
2023-01-12	12,350.00	12,450.00	12,000.00	12,200.00	12,040.64	421,631
2023-01-11	12,100.00	12,300.00	12,050.00	12,200.00	12,040.64	421,428
2023-01-10	11,850.00	12,400.00	11,750.00	11,950.00	11,793.91	771,755
2023-01-09	11,850.00	11,950.00	11,700.00	11,900.00	11,744.56	560,244
2023-01-06	11,000.00	11,750.00	11,000.00	11,600.00	11,448.48	679,044
2023-01-05	11,400.00	11,400.00	11,000.00	11,200.00	11,053.71	446,600
2023-01-04	10,500.00	11,400.00	10,450.00	11,300.00	11,152.40	879,404
2023-01-03	10,400.00	10,700.00	10,200.00	10,600.00	10,461.54	450,973
2023-01-02	10,650.00	10,750.00	10,400.00	10,450.00	10,313.50	317,753
2022-12-29	10,950.00	11,000.00	10,500.00	10,600.00	10,461.54	565,073
2022-12-28	11,250.00	11,250.00	10,950.00	11,050.00	10,905.67	620,257
2022-12-27	11,050.00	11,400.00	11,050.00	11,400.00	11,060.62	438,276
2022-12-26	10,900.00	11,150.00	10,750.00	11,050.00	10,721.03	554,408
2022-12-23	11,300.00	11,350.00	11,000.00	11,000.00	10,672.52	873,721
2022-12-22	11,550.00	11,700.00	11,500.00	11,550.00	11,206.15	301,541
2022-12-21	11,650.00	11,700.00	11,350.00	11,400.00	11,060.62	343,917
2022-12-20	11,950.00	11,950.00	11,500.00	11,550.00	11,206.15	551,073
2022-12-19	11,850.00	12,100.00	11,750.00	12,000.00	11,642.75	279,967
2022-12-16	12,050.00	12,100.00	11,900.00	11,900.00	11,545.73	447,502
2022-12-15	12,550.00	12,600.00	12,300.00	12,300.00	11,933.82	374,625
2022-12-14	11,850.00	12,700.00	11,850.00	12,600.00	12,224.89	1,051,050
2022-12-13	12,050.00	12,150.00	11,650.00	11,800.00	11,448.71	388,043
2022-12-12	12,150.00	12,200.00	11,900.00	11,950.00	11,594.24	337,368
2022-12-09	12,100.00	12,400.00	12,100.00	12,350.00	11,982.33	510,784
2022-12-08	12,000.00	12,450.00	11,850.00	12,000.00	11,642.75	727,826
2022-12-07	11,850.00	12,200.00	11,600.00	11,950.00	11,594.24	521,466
2022-12-06	12,100.00	12,200.00	11,900.00	11,950.00	11,594.24	374,368
2022-12-05	12,250.00	12,500.00	12,200.00	12,300.00	11,933.82	339,088
2022-12-02	12,650.00	12,700.00	12,250.00	12,250.00	11,885.31	461,692
2022-12-01	12,950.00	13,150.00	12,650.00	12,650.00	12,273.40	828,644
2022-11-30	12,450.00	12,550.00	12,200.00	12,550.00	12,176.38	452,017
2022-11-29	12,300.00	12,600.00	12,300.00	12,500.00	12,127.87	366,548
2022-11-28	12,650.00	12,650.00	12,150.00	12,500.00	12,127.87	495,031
2022-11-25	12,950.00	12,950.00	12,650.00	12,700.00	12,321.91	285,504
2022-11-24	12,950.00	13,000.00	12,550.00	12,950.00	12,564.47	630,974
2022-11-23	12,650.00	12,950.00	12,600.00	12,850.00	12,467.45	347,111
2022-11-22	12,750.00	12,900.00	12,400.00	12,450.00	12,079.36	432,400
2022-11-21	12,950.00	13,100.00	12,700.00	12,850.00	12,467.45	522,298
2022-11-18	13,100.00	13,550.00	12,900.00	12,950.00	12,564.47	730,936
2022-11-17	13,150.00	13,150.00	12,800.00	13,000.00	12,612.98	499,913
2022-11-16	13,450.00	13,550.00	13,100.00	13,250.00	12,855.54	842,506

← NewerPage 16 of 21 · 1,223 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.