JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea · Delayed Price · Currency is KRW 11,900
-400 (-3.25%)
At close: Aug 21, 2026
JINSUNG T.E.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 14,070.00 | 14,240.00 | 13,110.00 | 13,160.00 | 13,160.00 | -7.97% | 67,626 |
| Jul 7, 2026 | 13,950.00 | 14,790.00 | 13,450.00 | 14,300.00 | 14,300.00 | 1.71% | 72,024 |
| Jul 6, 2026 | 13,860.00 | 14,210.00 | 13,590.00 | 14,060.00 | 14,060.00 | 1.52% | 30,278 |
| Jul 3, 2026 | 13,860.00 | 13,930.00 | 12,980.00 | 13,850.00 | 13,850.00 | -0.07% | 66,997 |
| Jul 2, 2026 | 14,550.00 | 14,570.00 | 13,830.00 | 13,860.00 | 13,860.00 | -6.03% | 42,371 |
| Jul 1, 2026 | 14,550.00 | 15,050.00 | 14,460.00 | 14,750.00 | 14,750.00 | 3.44% | 63,851 |
| Jun 30, 2026 | 14,380.00 | 15,000.00 | 14,160.00 | 14,260.00 | 14,260.00 | -0.07% | 79,799 |
| Jun 29, 2026 | 13,050.00 | 14,270.00 | 12,900.00 | 14,270.00 | 14,270.00 | 9.85% | 147,052 |
| Jun 26, 2026 | 13,390.00 | 13,590.00 | 12,700.00 | 12,990.00 | 12,990.00 | -3.06% | 119,743 |
| Jun 25, 2026 | 13,790.00 | 14,120.00 | 13,180.00 | 13,400.00 | 13,400.00 | -2.83% | 64,034 |
| Jun 24, 2026 | 13,040.00 | 14,000.00 | 13,040.00 | 13,790.00 | 13,790.00 | 4.31% | 75,518 |
| Jun 23, 2026 | 14,370.00 | 14,970.00 | 13,210.00 | 13,220.00 | 13,220.00 | -7.10% | 66,590 |
| Jun 22, 2026 | 14,140.00 | 14,650.00 | 14,000.00 | 14,230.00 | 14,230.00 | -1.32% | 41,591 |
| Jun 19, 2026 | 14,660.00 | 15,150.00 | 14,020.00 | 14,420.00 | 14,420.00 | -5.19% | 110,675 |
| Jun 18, 2026 | 16,000.00 | 16,000.00 | 15,200.00 | 15,210.00 | 15,210.00 | -4.52% | 67,435 |
| Jun 17, 2026 | 16,250.00 | 16,350.00 | 15,650.00 | 15,930.00 | 15,930.00 | 0.76% | 145,952 |
| Jun 16, 2026 | 16,390.00 | 16,600.00 | 15,700.00 | 15,810.00 | 15,810.00 | -2.77% | 150,091 |
| Jun 15, 2026 | 16,510.00 | 16,530.00 | 15,980.00 | 16,260.00 | 16,260.00 | 5.86% | 144,204 |
| Jun 12, 2026 | 15,830.00 | 16,050.00 | 15,100.00 | 15,360.00 | 15,360.00 | 2.06% | 135,329 |
| Jun 11, 2026 | 14,180.00 | 15,080.00 | 13,890.00 | 15,050.00 | 15,050.00 | 4.37% | 164,031 |