JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea · Delayed Price · Currency is KRW 14,160
+1,320 (10.28%)
At close: Dec 29, 2025
JINSUNG T.E.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13,800.00 | 13,900.00 | 13,470.00 | 13,510.00 | 13,510.00 | -4.59% | 96,678 |
| Dec 29, 2025 | 13,340.00 | 14,260.00 | 13,340.00 | 14,160.00 | 14,160.00 | 8.59% | 385,496 |
| Dec 26, 2025 | 13,100.00 | 13,100.00 | 12,760.00 | 13,040.00 | 12,840.00 | - | 47,248 |
| Dec 24, 2025 | 13,080.00 | 13,180.00 | 12,910.00 | 13,040.00 | 12,840.00 | -0.53% | 73,982 |
| Dec 23, 2025 | 13,300.00 | 13,360.00 | 13,010.00 | 13,110.00 | 12,908.93 | -1.28% | 70,939 |
| Dec 22, 2025 | 13,480.00 | 13,550.00 | 13,140.00 | 13,280.00 | 13,076.32 | -0.90% | 83,347 |
| Dec 19, 2025 | 13,470.00 | 13,480.00 | 13,120.00 | 13,400.00 | 13,194.48 | 0.45% | 65,651 |
| Dec 18, 2025 | 13,270.00 | 13,590.00 | 13,250.00 | 13,340.00 | 13,135.40 | -2.77% | 84,269 |
| Dec 17, 2025 | 14,010.00 | 14,100.00 | 13,120.00 | 13,720.00 | 13,509.57 | -0.94% | 225,684 |
| Dec 16, 2025 | 14,400.00 | 14,490.00 | 13,750.00 | 13,850.00 | 13,637.58 | -3.82% | 209,499 |
| Dec 15, 2025 | 13,630.00 | 14,400.00 | 13,630.00 | 14,400.00 | 14,179.14 | 2.86% | 301,410 |
| Dec 12, 2025 | 13,700.00 | 14,060.00 | 13,410.00 | 14,000.00 | 13,785.28 | 3.70% | 204,233 |
| Dec 11, 2025 | 13,160.00 | 13,730.00 | 13,130.00 | 13,500.00 | 13,292.94 | 2.58% | 269,502 |
| Dec 10, 2025 | 13,080.00 | 13,190.00 | 12,870.00 | 13,160.00 | 12,958.16 | 0.84% | 57,908 |
| Dec 9, 2025 | 12,880.00 | 13,050.00 | 12,730.00 | 13,050.00 | 12,849.85 | 1.16% | 78,048 |
| Dec 8, 2025 | 12,990.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,702.15 | -0.62% | 72,800 |
| Dec 5, 2025 | 12,750.00 | 12,980.00 | 12,670.00 | 12,980.00 | 12,780.92 | 1.41% | 46,044 |
| Dec 4, 2025 | 12,640.00 | 12,800.00 | 12,510.00 | 12,800.00 | 12,603.68 | 0.63% | 65,214 |
| Dec 3, 2025 | 12,680.00 | 12,860.00 | 12,550.00 | 12,720.00 | 12,524.91 | -0.16% | 78,609 |
| Dec 2, 2025 | 12,610.00 | 12,760.00 | 12,410.00 | 12,740.00 | 12,544.60 | 1.84% | 80,855 |
| Dec 1, 2025 | 12,670.00 | 12,780.00 | 12,410.00 | 12,510.00 | 12,318.13 | 0.24% | 82,176 |
| Nov 28, 2025 | 12,600.00 | 12,670.00 | 12,380.00 | 12,480.00 | 12,288.59 | -0.72% | 48,339 |
| Nov 27, 2025 | 12,790.00 | 12,800.00 | 12,510.00 | 12,570.00 | 12,377.21 | -2.78% | 61,859 |
| Nov 26, 2025 | 12,480.00 | 12,990.00 | 12,140.00 | 12,930.00 | 12,731.69 | 6.95% | 158,868 |
| Nov 25, 2025 | 12,480.00 | 12,490.00 | 12,010.00 | 12,090.00 | 11,904.57 | -1.55% | 110,311 |
| Nov 24, 2025 | 11,930.00 | 12,490.00 | 11,750.00 | 12,280.00 | 12,091.66 | 5.86% | 266,760 |
| Nov 21, 2025 | 11,770.00 | 11,800.00 | 11,480.00 | 11,600.00 | 11,422.09 | -3.33% | 105,751 |
| Nov 20, 2025 | 11,820.00 | 12,100.00 | 11,670.00 | 12,000.00 | 11,815.95 | 4.53% | 81,143 |
| Nov 19, 2025 | 11,800.00 | 11,800.00 | 11,340.00 | 11,480.00 | 11,303.93 | -2.05% | 69,665 |
| Nov 18, 2025 | 12,280.00 | 12,280.00 | 11,710.00 | 11,720.00 | 11,540.25 | -4.56% | 129,653 |
| Nov 17, 2025 | 12,580.00 | 12,640.00 | 12,120.00 | 12,280.00 | 12,091.66 | -1.44% | 172,105 |
| Nov 14, 2025 | 12,710.00 | 13,260.00 | 12,370.00 | 12,460.00 | 12,268.90 | -3.56% | 238,507 |
| Nov 13, 2025 | 13,000.00 | 13,000.00 | 12,710.00 | 12,920.00 | 12,721.84 | -0.15% | 42,217 |
| Nov 12, 2025 | 12,870.00 | 13,030.00 | 12,820.00 | 12,940.00 | 12,741.53 | 1.09% | 67,370 |
| Nov 11, 2025 | 12,960.00 | 13,060.00 | 12,700.00 | 12,800.00 | 12,603.68 | 0.08% | 143,282 |
| Nov 10, 2025 | 12,400.00 | 12,870.00 | 12,310.00 | 12,790.00 | 12,593.83 | 3.90% | 82,155 |
| Nov 7, 2025 | 12,360.00 | 12,420.00 | 12,120.00 | 12,310.00 | 12,121.20 | -2.15% | 162,014 |
| Nov 6, 2025 | 12,650.00 | 12,740.00 | 12,100.00 | 12,580.00 | 12,387.06 | 1.04% | 169,465 |
| Nov 5, 2025 | 12,850.00 | 12,890.00 | 12,200.00 | 12,450.00 | 12,259.05 | -3.94% | 256,012 |
| Nov 4, 2025 | 12,830.00 | 12,980.00 | 12,630.00 | 12,960.00 | 12,761.23 | 0.62% | 110,450 |
| Nov 3, 2025 | 13,150.00 | 13,190.00 | 12,800.00 | 12,880.00 | 12,682.45 | -1.45% | 136,758 |
| Oct 31, 2025 | 13,230.00 | 13,380.00 | 12,900.00 | 13,070.00 | 12,869.54 | -2.32% | 167,455 |
| Oct 30, 2025 | 13,650.00 | 13,700.00 | 13,110.00 | 13,380.00 | 13,174.79 | 0.07% | 211,623 |
| Oct 29, 2025 | 13,310.00 | 13,500.00 | 13,180.00 | 13,370.00 | 13,164.94 | 0.98% | 94,692 |
| Oct 28, 2025 | 13,450.00 | 13,450.00 | 13,170.00 | 13,240.00 | 13,036.93 | -1.63% | 115,562 |
| Oct 27, 2025 | 13,520.00 | 13,580.00 | 13,200.00 | 13,460.00 | 13,253.56 | - | 162,866 |
| Oct 24, 2025 | 13,720.00 | 13,790.00 | 13,280.00 | 13,460.00 | 13,253.56 | -1.46% | 283,075 |
| Oct 23, 2025 | 13,190.00 | 13,890.00 | 13,040.00 | 13,660.00 | 13,450.49 | 3.02% | 381,047 |
| Oct 22, 2025 | 12,890.00 | 13,390.00 | 12,650.00 | 13,260.00 | 13,056.63 | 2.79% | 155,531 |
| Oct 21, 2025 | 12,980.00 | 13,290.00 | 12,510.00 | 12,900.00 | 12,702.15 | -0.31% | 235,842 |