JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea · Delayed Price · Currency is KRW 17,800
-560 (-3.05%)
At close: Apr 30, 2026
JINSUNG T.E.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18,360.00 | 18,590.00 | 17,710.00 | 17,800.00 | 17,800.00 | -3.05% | 238,473 |
| Apr 29, 2026 | 18,280.00 | 18,540.00 | 17,900.00 | 18,360.00 | 18,360.00 | 0.99% | 155,661 |
| Apr 28, 2026 | 18,080.00 | 18,800.00 | 18,030.00 | 18,180.00 | 18,180.00 | 2.83% | 359,609 |
| Apr 27, 2026 | 17,980.00 | 17,980.00 | 17,475.00 | 17,680.00 | 17,680.00 | -0.39% | 246,447 |
| Apr 24, 2026 | 17,650.00 | 18,230.00 | 17,550.00 | 17,750.00 | 17,750.00 | 1.54% | 240,885 |
| Apr 23, 2026 | 17,620.00 | 17,680.00 | 17,050.00 | 17,480.00 | 17,480.00 | 0.46% | 167,760 |
| Apr 22, 2026 | 17,470.00 | 17,470.00 | 17,000.00 | 17,400.00 | 17,400.00 | -1.42% | 214,116 |
| Apr 21, 2026 | 17,470.00 | 17,770.00 | 17,370.00 | 17,650.00 | 17,650.00 | 1.03% | 175,959 |
| Apr 20, 2026 | 17,700.00 | 17,900.00 | 17,390.00 | 17,470.00 | 17,470.00 | -0.91% | 186,489 |
| Apr 17, 2026 | 17,660.00 | 17,730.00 | 17,160.00 | 17,630.00 | 17,630.00 | - | 209,565 |
| Apr 16, 2026 | 17,720.00 | 17,990.00 | 17,240.00 | 17,630.00 | 17,630.00 | 0.69% | 143,591 |
| Apr 15, 2026 | 17,890.00 | 17,890.00 | 17,380.00 | 17,510.00 | 17,510.00 | 0.06% | 236,119 |
| Apr 14, 2026 | 17,640.00 | 17,650.00 | 17,180.00 | 17,500.00 | 17,500.00 | 1.74% | 152,064 |
| Apr 13, 2026 | 16,680.00 | 17,300.00 | 16,580.00 | 17,200.00 | 17,200.00 | -1.15% | 125,110 |
| Apr 10, 2026 | 17,790.00 | 17,850.00 | 17,110.00 | 17,400.00 | 17,400.00 | 1.46% | 278,346 |
| Apr 9, 2026 | 17,400.00 | 17,810.00 | 17,110.00 | 17,150.00 | 17,150.00 | -4.19% | 291,437 |
| Apr 8, 2026 | 16,710.00 | 18,310.00 | 16,530.00 | 17,900.00 | 17,900.00 | 13.08% | 728,108 |
| Apr 7, 2026 | 16,200.00 | 16,370.00 | 15,530.00 | 15,830.00 | 15,830.00 | -0.38% | 132,677 |
| Apr 6, 2026 | 16,350.00 | 16,370.00 | 15,700.00 | 15,890.00 | 15,890.00 | -2.63% | 130,876 |
| Apr 3, 2026 | 15,910.00 | 16,430.00 | 15,730.00 | 16,320.00 | 16,320.00 | 5.29% | 167,673 |
| Apr 2, 2026 | 17,040.00 | 17,040.00 | 15,300.00 | 15,500.00 | 15,500.00 | -7.52% | 255,246 |
| Apr 1, 2026 | 16,550.00 | 17,000.00 | 16,430.00 | 16,760.00 | 16,760.00 | 6.75% | 249,438 |
| Mar 31, 2026 | 15,680.00 | 16,570.00 | 15,360.00 | 15,700.00 | 15,700.00 | 0.06% | 241,622 |
| Mar 30, 2026 | 15,750.00 | 15,830.00 | 15,260.00 | 15,690.00 | 15,690.00 | -2.00% | 50,751 |
| Mar 27, 2026 | 15,440.00 | 16,200.00 | 15,240.00 | 16,010.00 | 16,010.00 | 1.01% | 142,467 |
| Mar 26, 2026 | 16,500.00 | 16,500.00 | 15,760.00 | 15,850.00 | 15,850.00 | -5.03% | 147,254 |
| Mar 25, 2026 | 17,190.00 | 17,190.00 | 16,480.00 | 16,690.00 | 16,690.00 | 1.27% | 175,551 |
| Mar 24, 2026 | 16,850.00 | 17,140.00 | 16,210.00 | 16,480.00 | 16,480.00 | 2.55% | 192,898 |
| Mar 23, 2026 | 16,350.00 | 16,650.00 | 16,070.00 | 16,070.00 | 16,070.00 | -5.58% | 128,190 |
| Mar 20, 2026 | 16,490.00 | 17,200.00 | 16,450.00 | 17,020.00 | 17,020.00 | 5.58% | 224,828 |
| Mar 19, 2026 | 16,100.00 | 16,310.00 | 15,770.00 | 16,120.00 | 16,120.00 | -1.71% | 146,900 |
| Mar 18, 2026 | 16,770.00 | 17,040.00 | 16,280.00 | 16,400.00 | 16,400.00 | -0.12% | 237,917 |
| Mar 17, 2026 | 16,640.00 | 16,890.00 | 16,260.00 | 16,420.00 | 16,420.00 | 0.55% | 260,583 |
| Mar 16, 2026 | 17,720.00 | 18,480.00 | 16,000.00 | 16,330.00 | 16,330.00 | -7.74% | 509,446 |
| Mar 13, 2026 | 16,020.00 | 17,830.00 | 16,000.00 | 17,700.00 | 17,700.00 | 6.88% | 530,252 |
| Mar 12, 2026 | 16,360.00 | 17,010.00 | 16,110.00 | 16,560.00 | 16,560.00 | 0.30% | 261,142 |
| Mar 11, 2026 | 15,860.00 | 17,190.00 | 15,800.00 | 16,510.00 | 16,510.00 | 4.23% | 812,203 |
| Mar 10, 2026 | 14,050.00 | 15,940.00 | 13,900.00 | 15,840.00 | 15,840.00 | 20.18% | 848,152 |
| Mar 9, 2026 | 13,150.00 | 13,500.00 | 12,900.00 | 13,180.00 | 13,180.00 | -6.72% | 135,217 |
| Mar 6, 2026 | 13,850.00 | 14,130.00 | 13,450.00 | 14,130.00 | 14,130.00 | 1.07% | 135,401 |
| Mar 5, 2026 | 13,610.00 | 14,140.00 | 13,610.00 | 13,980.00 | 13,980.00 | 7.21% | 184,572 |
| Mar 4, 2026 | 14,000.00 | 14,250.00 | 12,510.00 | 13,040.00 | 13,040.00 | -11.05% | 551,939 |
| Mar 3, 2026 | 14,900.00 | 15,760.00 | 14,660.00 | 14,660.00 | 14,660.00 | -3.87% | 183,081 |
| Feb 27, 2026 | 15,300.00 | 15,580.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.78% | 105,419 |
| Feb 26, 2026 | 15,500.00 | 15,890.00 | 15,280.00 | 15,370.00 | 15,370.00 | -0.84% | 144,306 |
| Feb 25, 2026 | 15,880.00 | 15,880.00 | 15,320.00 | 15,500.00 | 15,500.00 | -1.52% | 183,867 |
| Feb 24, 2026 | 15,420.00 | 15,830.00 | 15,230.00 | 15,740.00 | 15,740.00 | 0.90% | 82,769 |
| Feb 23, 2026 | 16,150.00 | 16,160.00 | 15,420.00 | 15,600.00 | 15,600.00 | -3.35% | 196,866 |
| Feb 20, 2026 | 16,110.00 | 16,210.00 | 15,880.00 | 16,140.00 | 16,140.00 | -0.43% | 169,992 |
| Feb 19, 2026 | 15,700.00 | 16,540.00 | 15,370.00 | 16,210.00 | 16,210.00 | 1.38% | 365,814 |