JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea · Delayed Price · Currency is KRW 9,000.00
-180.00 (-1.96%)
At close: Oct 29, 2026
JINSUNG T.E.C. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9,060.00 | 9,110.00 | 8,840.00 | 9,000.00 | 9,000.00 | -1.96% | 85,196 |
| Oct 28, 2026 | 9,130.00 | 9,260.00 | 9,100.00 | 9,180.00 | 9,180.00 | 2.23% | 44,585 |
| Oct 27, 2026 | 8,890.00 | 9,090.00 | 8,890.00 | 8,980.00 | 8,980.00 | 1.35% | 53,233 |
| Oct 26, 2026 | 9,050.00 | 9,170.00 | 8,860.00 | 8,860.00 | 8,860.00 | -3.49% | 53,320 |
| Oct 23, 2026 | 9,070.00 | 9,210.00 | 8,910.00 | 9,180.00 | 9,180.00 | -1.18% | 63,666 |
| Oct 22, 2026 | 9,400.00 | 9,590.00 | 9,270.00 | 9,290.00 | 9,290.00 | -0.43% | 95,503 |
| Oct 21, 2026 | 9,320.00 | 9,460.00 | 9,220.00 | 9,330.00 | 9,330.00 | 1.19% | 97,184 |
| Oct 20, 2026 | 9,460.00 | 9,570.00 | 9,180.00 | 9,220.00 | 9,220.00 | -4.06% | 66,492 |
| Oct 19, 2026 | 9,450.00 | 9,780.00 | 9,370.00 | 9,610.00 | 9,610.00 | - | 136,626 |
| Oct 16, 2026 | 9,470.00 | 10,380.00 | 9,470.00 | 9,610.00 | 9,610.00 | 2.02% | 84,830 |
| Oct 15, 2026 | 9,820.00 | 9,980.00 | 9,320.00 | 9,420.00 | 9,420.00 | -6.45% | 101,529 |
| Oct 14, 2026 | 10,280.00 | 10,500.00 | 9,970.00 | 10,070.00 | 10,070.00 | -2.14% | 85,325 |
| Oct 13, 2026 | 10,020.00 | 10,300.00 | 9,950.00 | 10,290.00 | 10,290.00 | 0.78% | 114,325 |
| Oct 12, 2026 | 10,650.00 | 10,650.00 | 10,130.00 | 10,210.00 | 10,210.00 | -3.68% | 200,595 |
| Oct 8, 2026 | 11,200.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | -5.61% | 118,302 |
| Oct 7, 2026 | 11,360.00 | 11,430.00 | 11,200.00 | 11,230.00 | 11,230.00 | -1.23% | 39,089 |
| Oct 6, 2026 | 11,400.00 | 11,450.00 | 11,180.00 | 11,370.00 | 11,370.00 | -0.26% | 76,541 |
| Oct 2, 2026 | 11,460.00 | 11,470.00 | 11,320.00 | 11,400.00 | 11,400.00 | -0.70% | 39,850 |
| Oct 1, 2026 | 11,600.00 | 11,600.00 | 11,280.00 | 11,480.00 | 11,480.00 | -0.78% | 102,722 |
| Sep 30, 2026 | 11,570.00 | 11,700.00 | 11,500.00 | 11,570.00 | 11,570.00 | 0.17% | 38,773 |
| Sep 29, 2026 | 11,820.00 | 11,820.00 | 11,410.00 | 11,550.00 | 11,550.00 | -2.28% | 100,474 |
| Sep 28, 2026 | 12,000.00 | 12,100.00 | 11,540.00 | 11,820.00 | 11,820.00 | -1.25% | 138,391 |
| Sep 23, 2026 | 12,090.00 | 12,180.00 | 11,830.00 | 11,970.00 | 11,970.00 | -0.50% | 29,308 |
| Sep 22, 2026 | 12,130.00 | 12,300.00 | 11,960.00 | 12,030.00 | 12,030.00 | -0.17% | 37,582 |
| Sep 21, 2026 | 12,200.00 | 12,310.00 | 11,860.00 | 12,050.00 | 12,050.00 | -1.31% | 72,804 |
| 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 |