Jinsung T.E.C. Co., Ltd. 036890
KRX · South Korea · Producer Manufacturing
KRW 11,400.00-80.00 (-0.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,480.00 | -0.78% | KRW 11,600.00 | KRW 11,600.00 | KRW 11,280.00 | 104.84K |
| 2026-09-30 | KRW 11,570.00 | +0.17% | KRW 11,570.00 | KRW 11,700.00 | KRW 11,500.00 | 40.14K |
| 2026-09-29 | KRW 11,550.00 | -2.28% | KRW 11,820.00 | KRW 11,820.00 | KRW 11,410.00 | 102.43K |
| 2026-09-28 | KRW 11,820.00 | -1.25% | KRW 12,000.00 | KRW 12,100.00 | KRW 11,540.00 | 139.13K |
| 2026-09-23 | KRW 11,970.00 | -0.50% | KRW 12,090.00 | KRW 12,180.00 | KRW 11,830.00 | 29.88K |
| 2026-09-22 | KRW 12,030.00 | -0.17% | KRW 12,130.00 | KRW 12,300.00 | KRW 11,960.00 | 38.73K |
| 2026-09-21 | KRW 12,050.00 | -1.31% | KRW 12,200.00 | KRW 12,310.00 | KRW 11,860.00 | 74.81K |
| 2026-09-18 | KRW 12,210.00 | -0.65% | KRW 12,360.00 | KRW 12,440.00 | KRW 12,210.00 | 24.61K |
| 2026-09-17 | KRW 12,290.00 | +0.74% | KRW 12,250.00 | KRW 12,470.00 | KRW 12,210.00 | 37.26K |
| 2026-09-16 | KRW 12,200.00 | +0.08% | KRW 12,330.00 | KRW 12,330.00 | KRW 12,050.00 | 35.18K |
| 2026-09-15 | KRW 12,190.00 | -1.85% | KRW 12,520.00 | KRW 12,540.00 | KRW 12,140.00 | 26.97K |
| 2026-09-14 | KRW 12,420.00 | -2.05% | KRW 12,590.00 | KRW 12,590.00 | KRW 12,220.00 | 58.93K |
| 2026-09-11 | KRW 12,680.00 | -1.55% | KRW 12,600.00 | KRW 12,850.00 | KRW 12,420.00 | 50.17K |
| 2026-09-10 | KRW 12,880.00 | -0.08% | KRW 12,880.00 | KRW 13,000.00 | KRW 12,600.00 | 53.48K |
| 2026-09-09 | KRW 12,890.00 | +0.47% | KRW 12,840.00 | KRW 13,190.00 | KRW 12,790.00 | 66.54K |
| 2026-09-08 | KRW 12,830.00 | -0.23% | KRW 13,040.00 | KRW 13,480.00 | KRW 12,830.00 | 103.28K |
| 2026-09-07 | KRW 12,860.00 | -2.43% | KRW 13,250.00 | KRW 13,300.00 | KRW 12,780.00 | 98.45K |
| 2026-09-04 | KRW 13,180.00 | +0.92% | KRW 13,070.00 | KRW 13,230.00 | KRW 13,040.00 | 18.32K |
| 2026-09-03 | KRW 13,060.00 | +3.65% | KRW 12,780.00 | KRW 13,390.00 | KRW 12,610.00 | 60.14K |
| 2026-09-02 | KRW 12,600.00 | -2.63% | KRW 12,640.00 | KRW 13,020.00 | KRW 12,490.00 | 70.15K |
| 2026-09-01 | KRW 12,940.00 | -0.08% | KRW 13,000.00 | KRW 13,150.00 | KRW 12,830.00 | 34.82K |
| 2026-08-31 | KRW 12,950.00 | -2.41% | KRW 13,180.00 | KRW 13,180.00 | KRW 12,690.00 | 30.30K |
| 2026-08-28 | KRW 13,270.00 | -2.50% | KRW 13,520.00 | KRW 13,550.00 | KRW 13,160.00 | 61.57K |
| 2026-08-27 | KRW 13,610.00 | +4.29% | KRW 12,910.00 | KRW 13,640.00 | KRW 12,880.00 | 94.70K |
| 2026-08-26 | KRW 13,050.00 | +3.82% | KRW 12,900.00 | KRW 13,170.00 | KRW 12,730.00 | 94.27K |
| 2026-08-25 | KRW 12,570.00 | +2.70% | KRW 12,000.00 | KRW 12,590.00 | KRW 11,910.00 | 69.29K |
| 2026-08-24 | KRW 12,240.00 | +2.86% | KRW 12,020.00 | KRW 12,250.00 | KRW 11,790.00 | 34.42K |
| 2026-08-21 | KRW 11,900.00 | -3.25% | KRW 12,150.00 | KRW 12,200.00 | KRW 11,770.00 | 73.97K |
| 2026-08-20 | KRW 12,300.00 | -1.60% | KRW 12,550.00 | KRW 12,850.00 | KRW 12,230.00 | 79.15K |
| 2026-08-19 | KRW 12,500.00 | -2.34% | KRW 12,460.00 | KRW 12,640.00 | KRW 12,020.00 | 81.20K |
| 2026-08-18 | KRW 12,800.00 | -11.66% | KRW 14,030.00 | KRW 14,080.00 | KRW 12,710.00 | 193.26K |
| 2026-08-14 | KRW 14,490.00 | +0.63% | KRW 14,540.00 | KRW 14,840.00 | KRW 14,290.00 | 73.37K |
| 2026-08-13 | KRW 14,400.00 | -0.69% | KRW 14,550.00 | KRW 14,690.00 | KRW 14,150.00 | 66.65K |
| 2026-08-12 | KRW 14,500.00 | -0.21% | KRW 14,600.00 | KRW 14,710.00 | KRW 14,380.00 | 29.18K |
| 2026-08-11 | KRW 14,530.00 | +0.48% | KRW 14,300.00 | KRW 14,840.00 | KRW 14,300.00 | 60.73K |
| 2026-08-10 | KRW 14,460.00 | +0.49% | KRW 14,250.00 | KRW 14,620.00 | KRW 14,060.00 | 72.30K |
| 2026-08-07 | KRW 14,390.00 | +1.77% | KRW 14,050.00 | KRW 14,410.00 | KRW 13,710.00 | 59.35K |
| 2026-08-06 | KRW 14,140.00 | -2.62% | KRW 14,400.00 | KRW 14,640.00 | KRW 14,050.00 | 38.71K |
| 2026-08-05 | KRW 14,520.00 | +8.20% | KRW 13,900.00 | KRW 14,550.00 | KRW 13,850.00 | 82.69K |
| 2026-08-04 | KRW 13,420.00 | +0.60% | KRW 13,240.00 | KRW 13,580.00 | KRW 13,100.00 | 71.66K |
| 2026-08-03 | KRW 13,340.00 | +0.30% | KRW 13,200.00 | KRW 13,670.00 | KRW 13,010.00 | 54.37K |
| 2026-07-31 | KRW 13,300.00 | +12.43% | KRW 12,180.00 | KRW 13,330.00 | KRW 12,180.00 | 70.90K |
| 2026-07-30 | KRW 11,830.00 | -2.23% | KRW 11,210.00 | KRW 12,490.00 | KRW 11,210.00 | 71.79K |
| 2026-07-29 | KRW 12,100.00 | -4.12% | KRW 12,620.00 | KRW 13,170.00 | KRW 11,400.00 | 107.32K |
| 2026-07-28 | KRW 12,620.00 | -7.61% | KRW 13,460.00 | KRW 13,460.00 | KRW 12,530.00 | 100.88K |
| 2026-07-27 | KRW 13,660.00 | +0.29% | KRW 13,660.00 | KRW 13,890.00 | KRW 13,230.00 | 41.28K |
| 2026-07-24 | KRW 13,620.00 | -3.40% | KRW 13,800.00 | KRW 14,060.00 | KRW 13,250.00 | 74.16K |
| 2026-07-23 | KRW 14,100.00 | +7.88% | KRW 13,280.00 | KRW 14,150.00 | KRW 13,170.00 | 41.54K |
| 2026-07-22 | KRW 13,070.00 | +0.54% | KRW 13,170.00 | KRW 13,570.00 | KRW 13,010.00 | 58.16K |
| 2026-07-21 | KRW 13,000.00 | +3.01% | KRW 12,600.00 | KRW 13,000.00 | KRW 12,250.00 | 54.42K |
| 2026-07-20 | KRW 12,620.00 | -7.14% | KRW 13,380.00 | KRW 13,380.00 | KRW 12,540.00 | 76.84K |
| 2026-07-16 | KRW 13,590.00 | -3.69% | KRW 13,800.00 | KRW 14,170.00 | KRW 13,340.00 | 68.97K |
| 2026-07-15 | KRW 14,110.00 | +5.61% | KRW 13,590.00 | KRW 14,260.00 | KRW 12,960.00 | 71.48K |
| 2026-07-14 | KRW 13,360.00 | -1.76% | KRW 13,400.00 | KRW 13,590.00 | KRW 12,860.00 | 70.12K |
| 2026-07-13 | KRW 13,600.00 | -5.62% | KRW 14,140.00 | KRW 14,570.00 | KRW 13,330.00 | 71.16K |
| 2026-07-10 | KRW 14,410.00 | +10.68% | KRW 13,200.00 | KRW 14,600.00 | KRW 13,180.00 | 92.90K |
| 2026-07-09 | KRW 13,020.00 | -1.06% | KRW 13,040.00 | KRW 13,590.00 | KRW 12,740.00 | 34.26K |
| 2026-07-08 | KRW 13,160.00 | -7.97% | KRW 14,070.00 | KRW 14,240.00 | KRW 13,110.00 | 67.63K |
| 2026-07-07 | KRW 14,300.00 | +1.71% | KRW 13,950.00 | KRW 14,790.00 | KRW 13,450.00 | 72.02K |
| 2026-07-06 | KRW 14,060.00 | +1.52% | KRW 13,860.00 | KRW 14,210.00 | KRW 13,590.00 | 30.28K |
| 2026-07-03 | KRW 13,850.00 | -0.07% | KRW 13,860.00 | KRW 13,930.00 | KRW 12,980.00 | 67.00K |
| 2026-07-02 | KRW 13,860.00 | -6.03% | KRW 14,550.00 | KRW 14,570.00 | KRW 13,830.00 | 42.37K |
| 2026-07-01 | KRW 14,750.00 | +3.44% | KRW 14,550.00 | KRW 15,050.00 | KRW 14,460.00 | 63.85K |
| 2026-06-30 | KRW 14,260.00 | -0.07% | KRW 14,380.00 | KRW 15,000.00 | KRW 14,160.00 | 79.80K |
| 2026-06-29 | KRW 14,270.00 | +9.85% | KRW 13,050.00 | KRW 14,270.00 | KRW 12,900.00 | 147.05K |
| 2026-06-26 | KRW 12,990.00 | -3.06% | KRW 13,390.00 | KRW 13,590.00 | KRW 12,700.00 | 119.74K |
| 2026-06-25 | KRW 13,400.00 | -2.83% | KRW 13,790.00 | KRW 14,120.00 | KRW 13,180.00 | 64.03K |
| 2026-06-24 | KRW 13,790.00 | +4.31% | KRW 13,040.00 | KRW 14,000.00 | KRW 13,040.00 | 75.52K |
| 2026-06-23 | KRW 13,220.00 | -7.10% | KRW 14,370.00 | KRW 14,970.00 | KRW 13,210.00 | 66.59K |
| 2026-06-22 | KRW 14,230.00 | -1.32% | KRW 14,140.00 | KRW 14,650.00 | KRW 14,000.00 | 41.59K |
| 2026-06-19 | KRW 14,420.00 | -5.19% | KRW 14,660.00 | KRW 15,150.00 | KRW 14,020.00 | 110.68K |
| 2026-06-18 | KRW 15,210.00 | -4.52% | KRW 16,000.00 | KRW 16,000.00 | KRW 15,200.00 | 67.44K |
| 2026-06-17 | KRW 15,930.00 | +0.76% | KRW 16,250.00 | KRW 16,350.00 | KRW 15,650.00 | 145.95K |
| 2026-06-16 | KRW 15,810.00 | -2.77% | KRW 16,390.00 | KRW 16,600.00 | KRW 15,700.00 | 150.09K |
| 2026-06-15 | KRW 16,260.00 | +5.86% | KRW 16,510.00 | KRW 16,530.00 | KRW 15,980.00 | 144.20K |
| 2026-06-12 | KRW 15,360.00 | +2.06% | KRW 15,830.00 | KRW 16,050.00 | KRW 15,100.00 | 155.78K |
| 2026-06-11 | KRW 15,050.00 | +4.37% | KRW 14,180.00 | KRW 15,080.00 | KRW 13,890.00 | 164.03K |
| 2026-06-10 | KRW 14,420.00 | +1.55% | KRW 13,960.00 | KRW 14,950.00 | KRW 13,750.00 | 288.20K |
| 2026-06-09 | KRW 14,200.00 | +12.43% | KRW 12,680.00 | KRW 14,510.00 | KRW 12,680.00 | 383.27K |
| 2026-06-08 | KRW 12,630.00 | -9.59% | KRW 12,810.00 | KRW 13,270.00 | KRW 12,540.00 | 155.04K |
| 2026-06-05 | KRW 13,970.00 | -2.72% | KRW 14,500.00 | KRW 14,580.00 | KRW 13,820.00 | 99.93K |
| 2026-06-04 | KRW 14,360.00 | +2.57% | KRW 14,150.00 | KRW 14,670.00 | KRW 14,080.00 | 107.03K |
| 2026-06-02 | KRW 14,000.00 | -1.48% | KRW 14,150.00 | KRW 14,190.00 | KRW 13,600.00 | 243.42K |
| 2026-06-01 | KRW 14,210.00 | -0.70% | KRW 13,940.00 | KRW 14,280.00 | KRW 13,660.00 | 388.36K |
| 2026-05-29 | KRW 14,310.00 | -2.65% | KRW 15,010.00 | KRW 15,020.00 | KRW 13,700.00 | 197.87K |
| 2026-05-28 | KRW 14,700.00 | -3.98% | KRW 15,320.00 | KRW 15,500.00 | KRW 14,010.00 | 226.72K |
| 2026-05-27 | KRW 15,310.00 | -3.71% | KRW 15,810.00 | KRW 16,030.00 | KRW 15,090.00 | 206.24K |
| 2026-05-26 | KRW 15,900.00 | -5.75% | KRW 17,300.00 | KRW 17,310.00 | KRW 15,860.00 | 467.47K |
| 2026-05-22 | KRW 16,870.00 | +3.56% | KRW 16,870.00 | KRW 17,200.00 | KRW 16,200.00 | 443.51K |
| 2026-05-21 | KRW 16,290.00 | -0.61% | KRW 16,850.00 | KRW 17,400.00 | KRW 16,050.00 | 462.34K |