Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

JINSUNG T.E.C., Inc. (036890.KQ)

Compare
8,050.00
-600.00
(-6.94%)
At close: 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20258,410.008,420.008,070.008,050.008,050.00140,068
Apr 4, 20258,770.008,770.008,450.008,650.008,650.00129,145
Apr 3, 20258,780.008,860.008,680.008,780.008,780.00164,826
Apr 2, 20259,080.009,140.008,920.009,010.009,010.0051,631
Apr 1, 20259,000.009,150.008,970.009,050.009,050.0055,573
Mar 31, 20259,100.009,140.008,700.009,000.009,000.00106,909
Mar 28, 20259,310.009,380.009,100.009,160.009,160.00101,951
Mar 27, 20259,430.009,450.009,270.009,300.009,300.00115,137
Mar 26, 20259,530.009,610.009,360.009,400.009,400.00122,919
Mar 25, 20259,730.009,870.009,600.009,600.009,600.00127,966
Mar 24, 20259,760.009,760.009,520.009,740.009,740.00158,578
Mar 21, 20259,820.009,910.009,630.009,750.009,750.00137,855
Mar 20, 202510,050.0010,050.009,800.009,910.009,910.00172,107
Mar 19, 202510,150.0010,150.009,880.009,980.009,980.00210,996
Mar 18, 202510,450.0010,450.0010,110.0010,170.0010,170.00140,250
Mar 17, 202510,030.0010,350.009,890.0010,330.0010,330.00280,424
Mar 14, 202510,070.0010,070.009,880.009,980.009,980.00161,415
Mar 13, 202510,120.0010,280.009,940.0010,090.0010,090.00265,816
Mar 12, 202510,510.0010,600.009,780.0010,100.0010,100.00786,460
Mar 11, 202510,110.0010,480.0010,110.0010,350.0010,350.00230,509
Mar 10, 202510,720.0010,780.0010,320.0010,500.0010,500.00305,754
Mar 7, 202510,460.0010,790.0010,440.0010,620.0010,620.00438,986
Mar 6, 202510,400.0010,800.0010,150.0010,590.0010,590.00633,137
Mar 5, 20259,700.0010,490.009,690.0010,400.0010,400.00612,654
Mar 4, 20259,480.009,680.009,080.009,470.009,470.00303,157
Feb 28, 202510,190.0010,290.009,860.0010,000.0010,000.00348,298
Feb 27, 202510,340.0010,550.0010,160.0010,190.0010,190.00450,995
Feb 26, 20259,960.0010,590.009,930.0010,430.0010,430.001,047,652
Feb 25, 20259,750.009,890.009,650.009,800.009,800.0094,561
Feb 24, 20259,620.009,910.009,520.009,810.009,810.00186,913
Feb 21, 20259,660.009,750.009,590.009,630.009,630.00119,517
Feb 20, 20259,940.009,980.009,620.009,680.009,680.00303,929
Feb 19, 202510,130.0010,160.009,850.0010,020.0010,020.00189,136
Feb 18, 202510,110.0010,110.009,940.0010,070.0010,070.00227,781
Feb 17, 202510,060.0010,140.009,890.0010,020.0010,020.00237,764
Feb 14, 202510,380.0010,390.0010,050.0010,220.0010,220.00235,663
Feb 13, 202510,300.0010,730.0010,090.0010,260.0010,260.001,132,483
Feb 12, 20259,910.0010,040.009,770.009,950.009,950.00142,781
Feb 11, 20259,930.0010,130.009,750.009,840.009,840.00196,849
Feb 10, 202510,040.0010,090.009,780.009,870.009,870.00311,637
Feb 7, 20259,430.0010,000.009,430.009,920.009,920.00451,561
Feb 6, 20259,400.009,790.009,360.009,500.009,500.00425,069
Feb 5, 20259,220.009,310.009,090.009,180.009,180.00105,015
Feb 4, 20259,390.009,520.009,080.009,220.009,220.00296,085
Feb 3, 20259,350.009,460.009,010.009,390.009,390.00163,322
Jan 31, 202510,040.0010,090.009,230.009,500.009,500.00542,116
Jan 24, 202510,180.0010,490.0010,040.0010,380.0010,380.00462,524
Jan 23, 202510,170.0010,290.009,880.009,910.009,910.00337,492
Jan 22, 20259,850.0010,370.009,700.0010,170.0010,170.00589,814
Jan 21, 20259,620.009,990.009,570.009,720.009,720.00119,984
Jan 20, 20259,960.009,970.009,520.009,620.009,620.00157,582
Jan 17, 20259,730.009,960.009,570.009,900.009,900.00190,420
Jan 16, 20259,670.009,850.009,620.009,730.009,730.00175,040
Jan 15, 20259,670.009,730.009,590.009,650.009,650.0091,482
Jan 14, 20259,620.009,720.009,320.009,660.009,660.00149,369
Jan 13, 20259,640.009,770.009,450.009,520.009,520.00203,011
Jan 10, 20259,180.009,680.009,110.009,630.009,630.00274,362
Jan 9, 20259,250.009,250.009,070.009,190.009,190.0055,267
Jan 8, 20259,160.009,280.009,040.009,280.009,280.0065,138
Jan 7, 20259,230.009,350.009,160.009,230.009,230.0074,242
Jan 6, 20259,040.009,270.009,030.009,240.009,240.0068,530
Jan 3, 20258,800.009,190.008,790.009,080.009,080.00157,103
Jan 2, 20258,690.009,040.008,690.008,890.008,890.00210,636
Dec 30, 20248,550.008,790.008,550.008,770.008,770.0026,246
Dec 27, 2024 200.00 Dividend
Dec 27, 20248,870.008,920.008,610.008,650.008,650.0059,289
Dec 26, 20249,080.009,130.008,950.008,950.008,750.0071,848
Dec 24, 20249,100.009,170.008,990.009,090.008,886.8760,003
Dec 23, 20249,060.009,180.008,980.009,150.008,945.5389,035
Dec 20, 20249,470.009,480.008,940.009,000.008,798.88129,972
Dec 19, 20248,970.009,490.008,900.009,300.009,092.18180,521
Dec 18, 20249,080.009,260.009,080.009,230.009,023.7463,782
Dec 17, 20249,100.009,190.008,990.009,150.008,945.5366,857
Dec 16, 20249,180.009,180.009,000.009,020.008,818.4454,048
Dec 13, 20249,040.009,120.008,930.009,120.008,916.20104,300
Dec 12, 20248,830.009,010.008,800.008,990.008,789.11107,430
Dec 11, 20248,770.008,930.008,740.008,860.008,662.0197,919
Dec 10, 20248,300.008,860.008,300.008,840.008,642.46240,669
Dec 9, 20248,370.008,550.008,030.008,040.007,860.33218,231
Dec 6, 20248,890.009,010.008,360.008,720.008,525.14161,595
Dec 5, 20249,080.009,110.008,820.008,930.008,730.45120,911
Dec 4, 20249,080.009,350.008,880.009,000.008,798.88279,999
Dec 3, 20249,360.009,520.009,260.009,360.009,150.84158,717
Dec 2, 20249,580.009,690.009,310.009,450.009,238.83183,689
Nov 29, 20249,560.009,720.009,310.009,490.009,277.93162,653
Nov 28, 20249,790.009,930.009,560.009,660.009,444.13219,653
Nov 27, 202410,110.0010,120.009,720.009,790.009,571.23401,283
Nov 26, 20249,530.0010,130.009,500.009,940.009,717.88914,084
Nov 25, 20249,530.009,690.009,400.009,440.009,229.05148,341
Nov 22, 20249,450.009,500.009,290.009,430.009,219.27107,084
Nov 21, 20249,200.009,490.009,130.009,450.009,238.83181,084
Nov 20, 20249,030.009,290.008,980.009,120.008,916.20104,582
Nov 19, 20249,420.009,420.009,090.009,170.008,965.08142,729
Nov 18, 20249,410.009,720.009,310.009,450.009,238.83221,831
Nov 15, 20249,320.009,800.009,140.009,400.009,189.94419,933
Nov 14, 20249,000.009,390.008,930.009,300.009,092.18167,904
Nov 13, 20249,640.0010,000.009,020.009,030.008,828.21374,904
Nov 12, 20249,550.009,840.009,270.009,310.009,101.96348,276
Nov 11, 20249,550.009,900.009,400.009,580.009,365.92554,331
Nov 8, 20249,480.009,680.009,300.009,470.009,258.38408,698
Nov 7, 20249,250.009,550.009,050.009,500.009,287.71564,032
Nov 6, 20248,480.009,250.008,470.009,200.008,994.41506,066
Nov 5, 20248,400.008,560.008,400.008,560.008,368.7146,596
Nov 4, 20248,460.008,470.008,270.008,470.008,280.7348,026
Nov 1, 20248,510.008,510.008,410.008,470.008,280.7355,311
Oct 31, 20248,700.008,700.008,470.008,580.008,388.2742,073
Oct 30, 20248,410.008,820.008,410.008,760.008,564.25159,028
Oct 29, 20248,420.008,490.008,300.008,410.008,222.0735,716
Oct 28, 20248,240.008,420.008,240.008,420.008,231.8432,793
Oct 25, 20248,390.008,440.008,290.008,320.008,134.0834,430
Oct 24, 20248,540.008,630.008,390.008,450.008,261.1740,562
Oct 23, 20248,600.008,740.008,530.008,630.008,437.1553,025
Oct 22, 20248,640.008,660.008,500.008,600.008,407.8259,733
Oct 21, 20248,770.008,780.008,640.008,640.008,446.9350,565
Oct 18, 20248,850.008,970.008,650.008,790.008,593.5879,117
Oct 17, 20248,610.009,040.008,570.008,850.008,652.23205,137
Oct 16, 20248,650.008,720.008,520.008,640.008,446.9330,259
Oct 15, 20248,700.008,760.008,460.008,700.008,505.5992,309
Oct 14, 20248,780.008,780.008,630.008,760.008,564.2556,889
Oct 11, 20248,540.008,810.008,520.008,670.008,476.26127,167
Oct 10, 20248,610.008,670.008,470.008,500.008,310.0686,917
Oct 8, 20248,640.008,640.008,440.008,620.008,427.3752,258
Oct 7, 20248,440.008,660.008,420.008,630.008,437.1537,992
Oct 4, 20248,450.008,530.008,330.008,520.008,329.6129,268
Oct 2, 20248,420.008,510.008,270.008,450.008,261.1738,430
Sep 30, 20248,680.008,680.008,450.008,520.008,329.6130,917
Sep 27, 20248,600.008,740.008,560.008,680.008,486.0378,564
Sep 26, 20248,600.008,710.008,300.008,600.008,407.8250,837
Sep 25, 20248,610.008,810.008,470.008,570.008,378.49164,108
Sep 24, 20248,380.008,510.008,330.008,500.008,310.0641,093
Sep 23, 20248,410.008,410.008,290.008,380.008,192.7420,868
Sep 20, 20248,500.008,500.008,290.008,410.008,222.0750,596
Sep 19, 20248,340.008,390.008,240.008,330.008,143.8542,315
Sep 13, 20248,240.008,430.008,240.008,340.008,153.6337,838
Sep 12, 20248,320.008,320.008,160.008,290.008,104.7536,014
Sep 11, 20248,600.008,610.008,070.008,160.007,977.65193,223
Sep 10, 20247,960.008,200.007,930.008,160.007,977.6554,676
Sep 9, 20247,690.008,000.007,690.007,960.007,782.1223,676
Sep 6, 20247,900.008,060.007,730.007,910.007,733.2445,880
Sep 5, 20248,090.008,090.007,910.007,980.007,801.6841,007
Sep 4, 20248,020.008,140.007,900.008,010.007,831.0191,912
Sep 3, 20248,180.008,270.008,170.008,250.008,065.6430,474
Sep 2, 20248,340.008,410.008,140.008,180.007,997.2149,173
Aug 30, 20248,280.008,330.008,170.008,330.008,143.8547,835
Aug 29, 20248,280.008,290.008,190.008,260.008,075.4231,119
Aug 28, 20248,450.008,460.008,280.008,360.008,173.1830,424
Aug 27, 20248,290.008,450.008,190.008,380.008,192.7428,416
Aug 26, 20248,310.008,490.008,280.008,290.008,104.7551,521
Aug 23, 20248,600.008,750.008,370.008,460.008,270.95161,849
Aug 22, 20248,800.008,800.008,500.008,630.008,437.1561,706
Aug 21, 20248,630.008,830.008,570.008,760.008,564.25110,231
Aug 20, 20248,540.008,630.008,440.008,630.008,437.1543,896
Aug 19, 20248,630.008,630.008,450.008,520.008,329.6139,358
Aug 16, 20248,710.008,770.008,600.008,620.008,427.3763,075
Aug 14, 20248,600.008,640.008,500.008,640.008,446.9334,699
Aug 13, 20248,670.008,670.008,390.008,470.008,280.7371,280
Aug 12, 20248,610.008,720.008,490.008,610.008,417.6064,891
Aug 9, 20248,450.008,780.008,450.008,600.008,407.8267,793
Aug 8, 20248,300.008,420.008,150.008,340.008,153.6354,329
Aug 7, 20248,190.008,510.008,190.008,410.008,222.07131,746
Aug 6, 20247,830.008,300.007,830.008,170.007,987.43172,586
Aug 5, 20248,520.008,600.007,400.007,830.007,655.03325,294
Aug 2, 20249,150.009,250.008,810.008,810.008,613.13223,160
Aug 1, 20249,210.009,420.009,180.009,290.009,082.40119,721
Jul 31, 20249,550.009,550.009,110.009,300.009,092.18169,628
Jul 30, 20249,600.009,680.009,420.009,480.009,268.16192,964
Jul 29, 20249,950.009,950.009,630.009,650.009,434.36268,404
Jul 26, 20249,800.0010,070.009,750.0010,000.009,776.54438,667
Jul 25, 20249,670.009,940.009,470.009,610.009,395.25567,553
Jul 24, 20249,890.009,900.009,550.009,610.009,395.25391,305
Jul 23, 20249,600.0010,430.009,500.009,980.009,756.98868,326
Jul 22, 20249,440.009,970.009,400.009,860.009,639.67611,122
Jul 19, 20249,400.009,500.009,230.009,440.009,229.05155,573
Jul 18, 20249,630.009,890.009,450.009,480.009,268.16303,509
Jul 17, 20249,940.0010,090.009,660.009,680.009,463.69590,432
Jul 16, 20249,620.0010,270.009,480.009,630.009,414.801,440,374
Jul 15, 20248,880.009,350.008,870.009,340.009,131.29342,318
Jul 12, 20248,820.008,880.008,710.008,830.008,632.6895,012
Jul 11, 20248,920.008,930.008,710.008,820.008,622.91110,802
Jul 10, 20248,930.009,090.008,870.008,900.008,701.1230,515
Jul 9, 20249,040.009,090.008,910.008,930.008,730.4535,042
Jul 8, 20248,980.009,050.008,890.009,040.008,837.9943,208
Jul 5, 20248,910.009,020.008,880.008,940.008,740.2243,591
Jul 4, 20249,080.009,100.008,880.009,010.008,808.6669,088
Jul 3, 20249,110.009,130.008,870.009,090.008,886.8774,581
Jul 2, 20249,200.009,300.009,070.009,080.008,877.09232,102
Jul 1, 20248,870.009,050.008,870.008,980.008,779.3397,361
Jun 28, 20248,730.008,830.008,560.008,830.008,632.6875,706
Jun 27, 20248,780.008,790.008,440.008,730.008,534.92165,126
Jun 26, 20248,870.008,900.008,700.008,770.008,574.0281,076
Jun 25, 20248,910.008,980.008,830.008,860.008,662.0145,764
Jun 24, 20249,030.009,040.008,830.008,920.008,720.6769,731
Jun 21, 20249,100.009,120.009,000.009,000.008,798.8847,748
Jun 20, 20249,030.009,110.009,010.009,090.008,886.8740,326
Jun 19, 20249,150.009,150.009,010.009,030.008,828.2141,710
Jun 18, 20249,130.009,180.009,020.009,040.008,837.9962,325
Jun 17, 20249,110.009,170.009,090.009,120.008,916.2040,023
Jun 14, 20249,260.009,290.009,110.009,110.008,906.42109,121
Jun 13, 20249,290.009,330.009,230.009,260.009,053.0763,148
Jun 12, 20249,270.009,370.009,270.009,280.009,072.6335,683
Jun 11, 20249,400.009,400.009,240.009,300.009,092.1841,799
Jun 10, 20249,350.009,380.009,280.009,360.009,150.8445,510
Jun 7, 20249,410.009,480.009,360.009,380.009,170.3939,957
Jun 5, 20249,400.009,420.009,340.009,400.009,189.9452,964
Jun 4, 20249,610.009,610.009,380.009,390.009,180.1742,516
Jun 3, 20249,450.009,590.009,400.009,560.009,346.3743,096
May 31, 20249,380.009,500.009,280.009,480.009,268.1653,198
May 30, 20249,420.009,500.009,290.009,320.009,111.7365,046
May 29, 20249,620.009,710.009,430.009,450.009,238.8399,374
May 28, 20249,840.009,880.009,550.009,590.009,375.7078,143
May 27, 20249,470.009,970.009,360.009,790.009,571.23138,713
May 24, 20249,420.009,460.009,350.009,390.009,180.1761,607
May 23, 20249,620.009,620.009,450.009,490.009,277.9365,740
May 22, 20249,470.009,600.009,420.009,590.009,375.7057,055
May 21, 20249,510.009,550.009,470.009,470.009,258.3853,642
May 20, 20249,700.009,700.009,500.009,530.009,317.04103,330
May 17, 20249,940.009,960.009,670.009,700.009,483.24189,862
May 16, 202410,000.0010,100.009,930.0010,080.009,854.7574,946
May 14, 20249,960.0010,100.009,950.009,960.009,737.4351,985
May 13, 20249,950.0010,160.009,850.0010,020.009,796.0984,525
May 10, 20249,790.009,980.009,710.009,970.009,747.21100,874
May 9, 20249,940.009,990.009,750.009,760.009,541.9064,352
May 8, 20249,800.009,940.009,800.009,920.009,698.3257,696
May 7, 20249,800.009,910.009,750.009,880.009,659.2292,843
May 3, 20249,780.009,880.009,740.009,770.009,551.6862,959
May 2, 20249,870.009,870.009,760.009,810.009,590.7847,938
Apr 30, 20249,760.009,930.009,760.009,870.009,649.4460,517
Apr 29, 20249,810.009,830.009,700.009,780.009,561.4578,673
Apr 26, 202410,000.0010,060.009,720.009,730.009,512.57171,211
Apr 25, 202410,150.0010,220.0010,000.0010,030.009,805.8780,814
Apr 24, 202410,010.0010,150.009,880.0010,150.009,923.1899,816
Apr 23, 20249,970.0010,270.009,970.0010,010.009,786.31122,677
Apr 22, 20249,720.0010,120.009,720.0010,050.009,825.4273,989
Apr 19, 20249,920.009,990.009,620.009,800.009,581.0175,950
Apr 18, 20249,720.009,970.009,690.009,920.009,698.3246,854
Apr 17, 20249,820.009,860.009,620.009,690.009,473.4683,111
Apr 16, 20249,910.0010,000.009,710.009,820.009,600.5669,752
Apr 15, 202410,020.0010,100.009,920.0010,030.009,805.8764,188
Apr 12, 202410,260.0010,270.0010,130.0010,130.009,903.6357,732
Apr 11, 202410,080.0010,150.0010,000.0010,140.009,913.4133,630
Apr 9, 202410,120.0010,270.0010,110.0010,170.009,942.7467,440
Apr 8, 202410,330.0010,330.0010,130.0010,130.009,903.6366,129