JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea · Delayed Price · Currency is KRW 13,660
+40 (0.29%)
At close: Jul 27, 2026
JINSUNG T.E.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 13,960.00 | 14,950.00 | 13,750.00 | 14,420.00 | 14,420.00 | 1.55% | 288,198 |
| Jun 9, 2026 | 12,680.00 | 14,510.00 | 12,680.00 | 14,200.00 | 14,200.00 | 12.43% | 383,265 |
| Jun 8, 2026 | 12,810.00 | 13,270.00 | 12,540.00 | 12,630.00 | 12,630.00 | -9.59% | 155,033 |
| Jun 5, 2026 | 14,500.00 | 14,580.00 | 13,820.00 | 13,970.00 | 13,970.00 | -2.72% | 99,926 |
| Jun 4, 2026 | 14,150.00 | 14,670.00 | 14,080.00 | 14,360.00 | 14,360.00 | 2.57% | 107,028 |
| Jun 2, 2026 | 14,150.00 | 14,190.00 | 13,600.00 | 14,000.00 | 14,000.00 | -1.48% | 243,422 |
| Jun 1, 2026 | 13,940.00 | 14,280.00 | 13,660.00 | 14,210.00 | 14,210.00 | -0.70% | 388,358 |
| May 29, 2026 | 15,010.00 | 15,020.00 | 13,700.00 | 14,310.00 | 14,310.00 | -2.65% | 197,867 |
| May 28, 2026 | 15,320.00 | 15,500.00 | 14,010.00 | 14,700.00 | 14,700.00 | -3.98% | 226,718 |
| May 27, 2026 | 15,810.00 | 16,030.00 | 15,090.00 | 15,310.00 | 15,310.00 | -3.71% | 206,242 |
| May 26, 2026 | 17,300.00 | 17,310.00 | 15,860.00 | 15,900.00 | 15,900.00 | -5.75% | 467,472 |
| May 22, 2026 | 16,870.00 | 17,200.00 | 16,200.00 | 16,870.00 | 16,870.00 | 3.56% | 443,505 |
| May 21, 2026 | 16,850.00 | 17,400.00 | 16,050.00 | 16,290.00 | 16,290.00 | -0.61% | 462,338 |
| May 20, 2026 | 16,430.00 | 16,670.00 | 15,930.00 | 16,390.00 | 16,390.00 | -3.13% | 155,429 |
| May 19, 2026 | 17,280.00 | 17,550.00 | 16,300.00 | 16,920.00 | 16,920.00 | -2.20% | 146,812 |
| May 18, 2026 | 16,500.00 | 17,670.00 | 16,020.00 | 17,300.00 | 17,300.00 | 2.06% | 281,593 |
| May 15, 2026 | 17,970.00 | 18,350.00 | 16,660.00 | 16,950.00 | 16,950.00 | -1.40% | 226,775 |
| May 14, 2026 | 17,460.00 | 17,830.00 | 17,000.00 | 17,190.00 | 17,190.00 | -1.43% | 235,471 |