JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea · Delayed Price · Currency is KRW 11,890
-20 (-0.17%)
At close: Aug 28, 2025
JINSUNG T.E.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,910.00 | 11,960.00 | 11,800.00 | 11,890.00 | - | -0.17% | 45,066 |
| Aug 27, 2025 | 12,160.00 | 12,160.00 | 11,870.00 | 11,910.00 | - | -0.83% | 81,581 |
| Aug 26, 2025 | 12,100.00 | 12,170.00 | 11,880.00 | 12,010.00 | - | -0.50% | 89,317 |
| Aug 25, 2025 | 12,190.00 | 12,210.00 | 12,020.00 | 12,070.00 | - | -0.49% | 82,067 |
| Aug 22, 2025 | 12,300.00 | 12,470.00 | 12,070.00 | 12,130.00 | - | -2.33% | 180,318 |
| Aug 21, 2025 | 12,420.00 | 12,640.00 | 12,210.00 | 12,420.00 | - | -0.16% | 218,460 |
| Aug 20, 2025 | 12,690.00 | 12,850.00 | 12,150.00 | 12,440.00 | - | -1.19% | 404,661 |
| Aug 19, 2025 | 12,480.00 | 12,940.00 | 12,220.00 | 12,590.00 | - | 3.62% | 717,155 |
| Aug 18, 2025 | 12,290.00 | 12,440.00 | 11,540.00 | 12,150.00 | - | -3.57% | 344,688 |
| Aug 14, 2025 | 12,590.00 | 13,000.00 | 12,470.00 | 12,600.00 | - | 0.08% | 336,284 |
| Aug 13, 2025 | 12,920.00 | 12,940.00 | 12,310.00 | 12,590.00 | - | 1.37% | 442,331 |
| Aug 12, 2025 | 12,150.00 | 12,460.00 | 12,120.00 | 12,420.00 | - | 0.57% | 123,939 |
| Aug 11, 2025 | 12,660.00 | 12,690.00 | 12,000.00 | 12,350.00 | - | -1.59% | 171,838 |
| Aug 8, 2025 | 12,660.00 | 12,670.00 | 12,320.00 | 12,550.00 | - | 1.05% | 179,616 |
| Aug 7, 2025 | 12,280.00 | 12,600.00 | 12,060.00 | 12,420.00 | - | 2.73% | 229,595 |
| Aug 6, 2025 | 12,060.00 | 12,100.00 | 11,910.00 | 12,090.00 | - | -0.74% | 128,027 |
| Aug 5, 2025 | 12,020.00 | 12,200.00 | 11,830.00 | 12,180.00 | - | 2.70% | 125,207 |
| Aug 4, 2025 | 11,290.00 | 12,020.00 | 11,150.00 | 11,860.00 | - | 3.40% | 192,573 |
| Aug 1, 2025 | 11,940.00 | 11,940.00 | 11,380.00 | 11,470.00 | - | -5.05% | 189,730 |
| Jul 31, 2025 | 12,000.00 | 12,100.00 | 11,710.00 | 12,080.00 | - | 0.42% | 158,005 |
| Jul 30, 2025 | 12,190.00 | 12,190.00 | 11,920.00 | 12,030.00 | - | 0.33% | 97,275 |
| Jul 29, 2025 | 11,860.00 | 12,030.00 | 11,640.00 | 11,990.00 | - | 1.18% | 114,388 |
| Jul 28, 2025 | 12,040.00 | 12,240.00 | 11,800.00 | 11,850.00 | - | -2.07% | 166,592 |
| Jul 25, 2025 | 12,350.00 | 12,400.00 | 12,010.00 | 12,100.00 | - | -3.20% | 229,243 |
| Jul 24, 2025 | 11,880.00 | 12,670.00 | 11,880.00 | 12,500.00 | - | 4.52% | 1,125,202 |
| Jul 23, 2025 | 11,150.00 | 12,210.00 | 10,910.00 | 11,960.00 | - | 7.75% | 601,612 |
| Jul 22, 2025 | 11,300.00 | 11,300.00 | 10,930.00 | 11,100.00 | - | -1.51% | 77,610 |
| Jul 21, 2025 | 10,860.00 | 11,440.00 | 10,860.00 | 11,270.00 | - | 3.78% | 205,248 |
| Jul 18, 2025 | 10,930.00 | 10,960.00 | 10,850.00 | 10,860.00 | - | -0.82% | 60,801 |
| Jul 17, 2025 | 10,860.00 | 11,040.00 | 10,760.00 | 10,950.00 | - | 0.27% | 59,763 |
| Jul 16, 2025 | 11,030.00 | 11,120.00 | 10,780.00 | 10,920.00 | - | -1.00% | 47,411 |
| Jul 15, 2025 | 10,750.00 | 11,080.00 | 10,660.00 | 11,030.00 | - | 3.08% | 107,769 |
| Jul 14, 2025 | 10,810.00 | 10,850.00 | 10,640.00 | 10,700.00 | - | -1.20% | 33,034 |
| Jul 11, 2025 | 10,860.00 | 11,000.00 | 10,680.00 | 10,830.00 | - | 0.65% | 56,245 |
| Jul 10, 2025 | 10,790.00 | 10,810.00 | 10,610.00 | 10,760.00 | - | 0.75% | 58,594 |
| Jul 9, 2025 | 10,540.00 | 10,680.00 | 10,360.00 | 10,680.00 | - | 2.10% | 57,756 |
| Jul 8, 2025 | 10,500.00 | 10,540.00 | 10,220.00 | 10,460.00 | - | -1.04% | 123,052 |
| Jul 7, 2025 | 10,450.00 | 10,570.00 | 10,400.00 | 10,570.00 | - | 0.09% | 75,259 |
| Jul 4, 2025 | 10,970.00 | 10,980.00 | 10,560.00 | 10,560.00 | - | -3.74% | 91,921 |
| Jul 3, 2025 | 11,250.00 | 11,250.00 | 10,860.00 | 10,970.00 | - | -1.53% | 101,266 |
| Jul 2, 2025 | 11,460.00 | 11,460.00 | 10,970.00 | 11,140.00 | - | -0.45% | 95,937 |
| Jul 1, 2025 | 11,320.00 | 11,410.00 | 11,160.00 | 11,190.00 | - | -0.18% | 69,445 |
| Jun 30, 2025 | 11,090.00 | 11,330.00 | 10,950.00 | 11,210.00 | - | 2.47% | 142,682 |
| Jun 27, 2025 | 11,080.00 | 11,320.00 | 10,890.00 | 10,940.00 | - | -1.26% | 138,343 |
| Jun 26, 2025 | 11,430.00 | 11,540.00 | 10,860.00 | 11,080.00 | - | -2.46% | 244,981 |
| Jun 25, 2025 | 11,550.00 | 11,720.00 | 11,270.00 | 11,360.00 | - | -1.39% | 261,112 |
| Jun 24, 2025 | 11,250.00 | 12,140.00 | 11,200.00 | 11,520.00 | - | 5.59% | 968,559 |
| Jun 23, 2025 | 10,850.00 | 11,010.00 | 10,790.00 | 10,910.00 | - | -1.53% | 149,217 |
| Jun 20, 2025 | 11,670.00 | 11,670.00 | 11,080.00 | 11,080.00 | - | -3.23% | 266,652 |
| Jun 19, 2025 | 11,300.00 | 11,540.00 | 11,090.00 | 11,450.00 | - | 1.33% | 254,215 |