JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea · Delayed Price · Currency is KRW 12,210
-80 (-0.65%)
At close: Sep 18, 2026
JINSUNG T.E.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12,360.00 | 12,440.00 | 12,210.00 | 12,210.00 | 12,210.00 | -0.65% | 22,298 |
| Sep 17, 2026 | 12,250.00 | 12,470.00 | 12,210.00 | 12,290.00 | 12,290.00 | 0.74% | 37,258 |
| Sep 16, 2026 | 12,330.00 | 12,330.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.08% | 34,668 |
| Sep 15, 2026 | 12,520.00 | 12,540.00 | 12,140.00 | 12,190.00 | 12,190.00 | -1.85% | 26,742 |
| Sep 14, 2026 | 12,590.00 | 12,590.00 | 12,220.00 | 12,420.00 | 12,420.00 | -2.05% | 57,576 |
| Sep 11, 2026 | 12,600.00 | 12,850.00 | 12,420.00 | 12,680.00 | 12,680.00 | -1.55% | 50,168 |
| Sep 10, 2026 | 12,880.00 | 13,000.00 | 12,600.00 | 12,880.00 | 12,880.00 | -0.08% | 53,483 |
| Sep 9, 2026 | 12,840.00 | 13,190.00 | 12,790.00 | 12,890.00 | 12,890.00 | 0.47% | 66,536 |
| Sep 8, 2026 | 13,040.00 | 13,480.00 | 12,830.00 | 12,830.00 | 12,830.00 | -0.23% | 103,283 |
| Sep 7, 2026 | 13,250.00 | 13,300.00 | 12,780.00 | 12,860.00 | 12,860.00 | -2.43% | 98,452 |
| Sep 4, 2026 | 13,070.00 | 13,230.00 | 13,040.00 | 13,180.00 | 13,180.00 | 0.92% | 18,315 |
| Sep 3, 2026 | 12,780.00 | 13,390.00 | 12,610.00 | 13,060.00 | 13,060.00 | 3.65% | 60,141 |
| Sep 2, 2026 | 12,640.00 | 13,020.00 | 12,490.00 | 12,600.00 | 12,600.00 | -2.63% | 70,145 |
| Sep 1, 2026 | 13,000.00 | 13,150.00 | 12,830.00 | 12,940.00 | 12,940.00 | -0.08% | 34,817 |
| Aug 31, 2026 | 13,180.00 | 13,180.00 | 12,690.00 | 12,950.00 | 12,950.00 | -2.41% | 30,302 |
| Aug 28, 2026 | 13,520.00 | 13,550.00 | 13,160.00 | 13,270.00 | 13,270.00 | -2.50% | 61,573 |
| Aug 27, 2026 | 12,910.00 | 13,640.00 | 12,880.00 | 13,610.00 | 13,610.00 | 4.29% | 94,696 |
| Aug 26, 2026 | 12,900.00 | 13,170.00 | 12,730.00 | 13,050.00 | 13,050.00 | 3.82% | 94,268 |
| Aug 25, 2026 | 12,000.00 | 12,590.00 | 11,910.00 | 12,570.00 | 12,570.00 | 2.70% | 69,289 |
| Aug 24, 2026 | 12,020.00 | 12,250.00 | 11,790.00 | 12,240.00 | 12,240.00 | 2.86% | 34,418 |
| Aug 21, 2026 | 12,150.00 | 12,200.00 | 11,770.00 | 11,900.00 | 11,900.00 | -3.25% | 73,972 |
| Aug 20, 2026 | 12,550.00 | 12,850.00 | 12,230.00 | 12,300.00 | 12,300.00 | -1.60% | 79,154 |
| Aug 19, 2026 | 12,460.00 | 12,640.00 | 12,020.00 | 12,500.00 | 12,500.00 | -2.34% | 81,202 |
| Aug 18, 2026 | 14,030.00 | 14,080.00 | 12,710.00 | 12,800.00 | 12,800.00 | -11.66% | 193,260 |
| Aug 14, 2026 | 14,540.00 | 14,840.00 | 14,290.00 | 14,490.00 | 14,490.00 | 0.63% | 73,372 |
| Aug 13, 2026 | 14,550.00 | 14,690.00 | 14,150.00 | 14,400.00 | 14,400.00 | -0.69% | 66,651 |
| Aug 12, 2026 | 14,600.00 | 14,710.00 | 14,380.00 | 14,500.00 | 14,500.00 | -0.21% | 29,179 |
| Aug 11, 2026 | 14,300.00 | 14,840.00 | 14,300.00 | 14,530.00 | 14,530.00 | 0.48% | 60,732 |
| Aug 10, 2026 | 14,250.00 | 14,620.00 | 14,060.00 | 14,460.00 | 14,460.00 | 0.49% | 72,304 |
| Aug 7, 2026 | 14,050.00 | 14,410.00 | 13,710.00 | 14,390.00 | 14,390.00 | 1.77% | 59,354 |
| Aug 6, 2026 | 14,400.00 | 14,640.00 | 14,050.00 | 14,140.00 | 14,140.00 | -2.62% | 38,709 |
| Aug 5, 2026 | 13,900.00 | 14,550.00 | 13,850.00 | 14,520.00 | 14,520.00 | 8.20% | 82,692 |
| Aug 4, 2026 | 13,240.00 | 13,580.00 | 13,100.00 | 13,420.00 | 13,420.00 | 0.60% | 71,655 |
| Aug 3, 2026 | 13,200.00 | 13,670.00 | 13,010.00 | 13,340.00 | 13,340.00 | 0.30% | 54,374 |
| Jul 31, 2026 | 12,180.00 | 13,330.00 | 12,180.00 | 13,300.00 | 13,300.00 | 12.43% | 70,899 |
| Jul 30, 2026 | 11,210.00 | 12,490.00 | 11,210.00 | 11,830.00 | 11,830.00 | -2.23% | 71,788 |
| Jul 29, 2026 | 12,620.00 | 13,170.00 | 11,400.00 | 12,100.00 | 12,100.00 | -4.12% | 107,317 |
| Jul 28, 2026 | 13,460.00 | 13,460.00 | 12,530.00 | 12,620.00 | 12,620.00 | -7.61% | 100,884 |
| Jul 27, 2026 | 13,660.00 | 13,890.00 | 13,230.00 | 13,660.00 | 13,660.00 | 0.29% | 41,282 |
| Jul 24, 2026 | 13,800.00 | 14,060.00 | 13,250.00 | 13,620.00 | 13,620.00 | -3.40% | 74,160 |
| Jul 23, 2026 | 13,280.00 | 14,150.00 | 13,170.00 | 14,100.00 | 14,100.00 | 7.88% | 41,536 |
| Jul 22, 2026 | 13,170.00 | 13,570.00 | 13,010.00 | 13,070.00 | 13,070.00 | 0.54% | 58,156 |
| Jul 21, 2026 | 12,600.00 | 13,000.00 | 12,250.00 | 13,000.00 | 13,000.00 | 3.01% | 54,417 |
| Jul 20, 2026 | 13,380.00 | 13,380.00 | 12,540.00 | 12,620.00 | 12,620.00 | -7.14% | 76,844 |
| Jul 16, 2026 | 13,800.00 | 14,170.00 | 13,340.00 | 13,590.00 | 13,590.00 | -3.69% | 68,966 |
| Jul 15, 2026 | 13,590.00 | 14,260.00 | 12,960.00 | 14,110.00 | 14,110.00 | 5.61% | 71,475 |
| Jul 14, 2026 | 13,400.00 | 13,590.00 | 12,860.00 | 13,360.00 | 13,360.00 | -1.76% | 68,953 |
| Jul 13, 2026 | 14,140.00 | 14,570.00 | 13,330.00 | 13,600.00 | 13,600.00 | -5.62% | 71,164 |
| Jul 10, 2026 | 13,200.00 | 14,600.00 | 13,180.00 | 14,410.00 | 14,410.00 | 10.68% | 92,904 |
| Jul 9, 2026 | 13,040.00 | 13,590.00 | 12,740.00 | 13,020.00 | 13,020.00 | -1.06% | 34,264 |