JUSUNG ENGINEERING Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	17,050.00	17,150.00	16,150.00	16,750.00	16,135.26	3,121,057
2021-11-23	16,150.00	16,950.00	15,200.00	16,800.00	16,183.43	4,211,701
2021-11-22	15,550.00	16,450.00	15,500.00	16,000.00	15,412.79	3,513,825
2021-11-19	14,750.00	15,500.00	14,750.00	15,200.00	14,642.15	1,809,640
2021-11-18	14,700.00	15,100.00	14,500.00	14,850.00	14,304.99	1,380,670
2021-11-17	14,500.00	15,150.00	14,400.00	14,750.00	14,208.66	3,072,439
2021-11-16	13,050.00	14,500.00	12,800.00	14,300.00	13,775.18	6,737,682
2021-11-15	12,350.00	13,150.00	12,250.00	12,700.00	12,233.90	1,980,123
2021-11-12	11,400.00	12,200.00	11,350.00	12,150.00	11,704.09	787,568
2021-11-11	11,300.00	11,450.00	11,200.00	11,350.00	10,933.45	392,283
2021-11-10	11,750.00	11,850.00	11,400.00	11,450.00	11,029.78	457,105
2021-11-09	12,000.00	12,250.00	11,700.00	11,850.00	11,415.10	646,276
2021-11-08	11,800.00	12,050.00	11,650.00	12,050.00	11,607.76	404,393
2021-11-05	11,700.00	11,950.00	11,550.00	11,800.00	11,366.93	526,487
2021-11-04	11,600.00	11,650.00	11,350.00	11,450.00	11,029.78	378,751
2021-11-03	11,750.00	11,850.00	11,300.00	11,350.00	10,933.45	503,678
2021-11-02	11,400.00	11,950.00	11,350.00	11,750.00	11,318.77	825,740
2021-11-01	11,400.00	11,600.00	11,050.00	11,250.00	10,837.12	325,673
2021-10-29	11,550.00	11,750.00	11,250.00	11,250.00	10,837.12	409,735
2021-10-28	11,150.00	11,650.00	11,050.00	11,400.00	10,981.61	512,898
2021-10-27	11,450.00	11,500.00	11,150.00	11,200.00	10,788.95	454,967
2021-10-26	11,200.00	11,800.00	11,200.00	11,550.00	11,126.11	825,972
2021-10-25	10,900.00	11,200.00	10,750.00	11,150.00	10,740.79	269,841

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.