JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea
· Delayed Price · Currency is KRW 14,130
+150 (1.07%)
At close: Mar 6, 2026
JINSUNG T.E.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 16,730.00 | 17,100.00 | 15,950.00 | 15,990.00 | 15,990.00 | -4.31% | 508,585 |
| Feb 12, 2026 | 16,080.00 | 17,150.00 | 15,740.00 | 16,710.00 | 16,710.00 | 7.46% | 964,992 |
| Feb 11, 2026 | 15,800.00 | 15,890.00 | 15,330.00 | 15,550.00 | 15,550.00 | 0.45% | 245,195 |
| Feb 10, 2026 | 15,470.00 | 15,720.00 | 15,220.00 | 15,480.00 | 15,480.00 | - | 190,582 |
| Feb 9, 2026 | 15,150.00 | 15,670.00 | 14,800.00 | 15,480.00 | 15,480.00 | 5.67% | 237,672 |
| Feb 6, 2026 | 14,830.00 | 14,880.00 | 14,000.00 | 14,650.00 | 14,650.00 | -4.37% | 272,674 |
| Feb 5, 2026 | 15,390.00 | 15,830.00 | 14,945.00 | 15,320.00 | 15,320.00 | -0.58% | 341,886 |
| Feb 4, 2026 | 15,910.00 | 16,100.00 | 15,290.00 | 15,410.00 | 15,410.00 | -5.81% | 304,656 |
| Feb 3, 2026 | 14,520.00 | 16,630.00 | 14,390.00 | 16,360.00 | 16,360.00 | 15.37% | 918,949 |
| Feb 2, 2026 | 14,140.00 | 14,840.00 | 13,190.00 | 14,180.00 | 14,180.00 | -1.12% | 170,744 |
| Jan 30, 2026 | 14,490.00 | 14,590.00 | 14,160.00 | 14,340.00 | 14,340.00 | -0.55% | 134,381 |
| Jan 29, 2026 | 13,630.00 | 14,540.00 | 13,410.00 | 14,420.00 | 14,420.00 | 5.56% | 308,646 |
| Jan 28, 2026 | 13,750.00 | 13,760.00 | 13,330.00 | 13,660.00 | 13,660.00 | -0.94% | 253,298 |
| Jan 27, 2026 | 13,950.00 | 14,130.00 | 13,630.00 | 13,790.00 | 13,790.00 | -1.15% | 114,957 |
| Jan 26, 2026 | 13,900.00 | 14,000.00 | 13,670.00 | 13,950.00 | 13,950.00 | -1.62% | 180,109 |
| Jan 23, 2026 | 13,910.00 | 14,400.00 | 13,720.00 | 14,180.00 | 14,180.00 | 3.96% | 251,483 |
| Jan 22, 2026 | 13,610.00 | 13,780.00 | 13,410.00 | 13,640.00 | 13,640.00 | 1.72% | 170,743 |
| Jan 21, 2026 | 13,400.00 | 13,520.00 | 12,960.00 | 13,410.00 | 13,410.00 | -1.25% | 142,197 |
| Jan 20, 2026 | 13,870.00 | 13,870.00 | 13,400.00 | 13,580.00 | 13,580.00 | -1.09% | 78,771 |
| Jan 19, 2026 | 13,900.00 | 14,350.00 | 13,700.00 | 13,730.00 | 13,730.00 | -0.87% | 117,273 |
| Jan 16, 2026 | 14,120.00 | 14,130.00 | 13,700.00 | 13,850.00 | 13,850.00 | -1.91% | 173,897 |
| Jan 15, 2026 | 14,490.00 | 14,500.00 | 13,880.00 | 14,120.00 | 14,120.00 | -1.60% | 146,436 |
| Jan 14, 2026 | 14,220.00 | 14,740.00 | 14,020.00 | 14,350.00 | 14,350.00 | 0.99% | 264,233 |
| Jan 13, 2026 | 14,230.00 | 14,320.00 | 13,990.00 | 14,210.00 | 14,210.00 | -0.63% | 162,847 |
| Jan 12, 2026 | 13,710.00 | 14,520.00 | 13,600.00 | 14,300.00 | 14,300.00 | 5.46% | 394,735 |
| Jan 9, 2026 | 13,570.00 | 13,940.00 | 13,450.00 | 13,560.00 | 13,560.00 | 1.12% | 122,270 |
| Jan 8, 2026 | 14,030.00 | 14,060.00 | 13,380.00 | 13,410.00 | 13,410.00 | -4.42% | 162,074 |
| Jan 7, 2026 | 13,870.00 | 14,250.00 | 13,790.00 | 14,030.00 | 14,030.00 | 1.30% | 225,618 |
| Jan 6, 2026 | 13,550.00 | 14,280.00 | 13,540.00 | 13,850.00 | 13,850.00 | 1.09% | 323,655 |
| Jan 5, 2026 | 13,060.00 | 13,770.00 | 12,960.00 | 13,700.00 | 13,700.00 | 6.78% | 211,148 |
| Jan 2, 2026 | 13,600.00 | 13,600.00 | 12,620.00 | 12,830.00 | 12,830.00 | -5.03% | 224,402 |
| Dec 30, 2025 | 13,800.00 | 13,900.00 | 13,470.00 | 13,510.00 | 13,510.00 | -4.59% | 96,678 |
| Dec 29, 2025 | 13,340.00 | 14,260.00 | 13,340.00 | 14,160.00 | 14,160.00 | 8.59% | 385,496 |
| Dec 26, 2025 | 13,100.00 | 13,100.00 | 12,760.00 | 13,040.00 | 12,840.00 | - | 47,248 |
| Dec 24, 2025 | 13,080.00 | 13,180.00 | 12,910.00 | 13,040.00 | 12,840.00 | -0.53% | 73,982 |
| Dec 23, 2025 | 13,300.00 | 13,360.00 | 13,010.00 | 13,110.00 | 12,908.93 | -1.28% | 70,939 |
| Dec 22, 2025 | 13,480.00 | 13,550.00 | 13,140.00 | 13,280.00 | 13,076.32 | -0.90% | 83,347 |
| Dec 19, 2025 | 13,470.00 | 13,480.00 | 13,120.00 | 13,400.00 | 13,194.48 | 0.45% | 65,651 |
| Dec 18, 2025 | 13,270.00 | 13,590.00 | 13,250.00 | 13,340.00 | 13,135.40 | -2.77% | 84,269 |
| Dec 17, 2025 | 14,010.00 | 14,100.00 | 13,120.00 | 13,720.00 | 13,509.57 | -0.94% | 225,684 |
| Dec 16, 2025 | 14,400.00 | 14,490.00 | 13,750.00 | 13,850.00 | 13,637.58 | -3.82% | 209,499 |
| Dec 15, 2025 | 13,630.00 | 14,400.00 | 13,630.00 | 14,400.00 | 14,179.14 | 2.86% | 301,410 |
| Dec 12, 2025 | 13,700.00 | 14,060.00 | 13,410.00 | 14,000.00 | 13,785.28 | 3.70% | 204,233 |
| Dec 11, 2025 | 13,160.00 | 13,730.00 | 13,130.00 | 13,500.00 | 13,292.94 | 2.58% | 269,502 |
| Dec 10, 2025 | 13,080.00 | 13,190.00 | 12,870.00 | 13,160.00 | 12,958.16 | 0.84% | 57,908 |
| Dec 9, 2025 | 12,880.00 | 13,050.00 | 12,730.00 | 13,050.00 | 12,849.85 | 1.16% | 78,048 |
| Dec 8, 2025 | 12,990.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,702.15 | -0.62% | 72,800 |
| Dec 5, 2025 | 12,750.00 | 12,980.00 | 12,670.00 | 12,980.00 | 12,780.92 | 1.41% | 46,044 |
| Dec 4, 2025 | 12,640.00 | 12,800.00 | 12,510.00 | 12,800.00 | 12,603.68 | 0.63% | 65,214 |
| Dec 3, 2025 | 12,680.00 | 12,860.00 | 12,550.00 | 12,720.00 | 12,524.91 | -0.16% | 78,609 |
| Dec 2, 2025 | 12,610.00 | 12,760.00 | 12,410.00 | 12,740.00 | 12,544.60 | 1.84% | 80,855 |
| Dec 1, 2025 | 12,670.00 | 12,780.00 | 12,410.00 | 12,510.00 | 12,318.13 | 0.24% | 82,176 |
| Nov 28, 2025 | 12,600.00 | 12,670.00 | 12,380.00 | 12,480.00 | 12,288.59 | -0.72% | 48,339 |
| Nov 27, 2025 | 12,790.00 | 12,800.00 | 12,510.00 | 12,570.00 | 12,377.21 | -2.78% | 61,859 |
| Nov 26, 2025 | 12,480.00 | 12,990.00 | 12,140.00 | 12,930.00 | 12,731.69 | 6.95% | 158,868 |
| Nov 25, 2025 | 12,480.00 | 12,490.00 | 12,010.00 | 12,090.00 | 11,904.57 | -1.55% | 110,311 |
| Nov 24, 2025 | 11,930.00 | 12,490.00 | 11,750.00 | 12,280.00 | 12,091.66 | 5.86% | 266,760 |
| Nov 21, 2025 | 11,770.00 | 11,800.00 | 11,480.00 | 11,600.00 | 11,422.09 | -3.33% | 105,751 |
| Nov 20, 2025 | 11,820.00 | 12,100.00 | 11,670.00 | 12,000.00 | 11,815.95 | 4.53% | 81,143 |
| Nov 19, 2025 | 11,800.00 | 11,800.00 | 11,340.00 | 11,480.00 | 11,303.93 | -2.05% | 69,665 |
| Nov 18, 2025 | 12,280.00 | 12,280.00 | 11,710.00 | 11,720.00 | 11,540.25 | -4.56% | 129,653 |
| Nov 17, 2025 | 12,580.00 | 12,640.00 | 12,120.00 | 12,280.00 | 12,091.66 | -1.44% | 172,105 |
| Nov 14, 2025 | 12,710.00 | 13,260.00 | 12,370.00 | 12,460.00 | 12,268.90 | -3.56% | 238,507 |
| Nov 13, 2025 | 13,000.00 | 13,000.00 | 12,710.00 | 12,920.00 | 12,721.84 | -0.15% | 42,217 |
| Nov 12, 2025 | 12,870.00 | 13,030.00 | 12,820.00 | 12,940.00 | 12,741.53 | 1.09% | 67,370 |
| Nov 11, 2025 | 12,960.00 | 13,060.00 | 12,700.00 | 12,800.00 | 12,603.68 | 0.08% | 143,282 |
| Nov 10, 2025 | 12,400.00 | 12,870.00 | 12,310.00 | 12,790.00 | 12,593.83 | 3.90% | 82,155 |
| Nov 7, 2025 | 12,360.00 | 12,420.00 | 12,120.00 | 12,310.00 | 12,121.20 | -2.15% | 162,014 |
| Nov 6, 2025 | 12,650.00 | 12,740.00 | 12,100.00 | 12,580.00 | 12,387.06 | 1.04% | 169,465 |
| Nov 5, 2025 | 12,850.00 | 12,890.00 | 12,200.00 | 12,450.00 | 12,259.05 | -3.94% | 256,012 |
| Nov 4, 2025 | 12,830.00 | 12,980.00 | 12,630.00 | 12,960.00 | 12,761.23 | 0.62% | 110,450 |
| Nov 3, 2025 | 13,150.00 | 13,190.00 | 12,800.00 | 12,880.00 | 12,682.45 | -1.45% | 136,758 |
| Oct 31, 2025 | 13,230.00 | 13,380.00 | 12,900.00 | 13,070.00 | 12,869.54 | -2.32% | 167,455 |
| Oct 30, 2025 | 13,650.00 | 13,700.00 | 13,110.00 | 13,380.00 | 13,174.79 | 0.07% | 211,623 |
| Oct 29, 2025 | 13,310.00 | 13,500.00 | 13,180.00 | 13,370.00 | 13,164.94 | 0.98% | 94,692 |
| Oct 28, 2025 | 13,450.00 | 13,450.00 | 13,170.00 | 13,240.00 | 13,036.93 | -1.63% | 115,562 |
| Oct 27, 2025 | 13,520.00 | 13,580.00 | 13,200.00 | 13,460.00 | 13,253.56 | - | 162,866 |
| Oct 24, 2025 | 13,720.00 | 13,790.00 | 13,280.00 | 13,460.00 | 13,253.56 | -1.46% | 283,075 |
| Oct 23, 2025 | 13,190.00 | 13,890.00 | 13,040.00 | 13,660.00 | 13,450.49 | 3.02% | 381,047 |
| Oct 22, 2025 | 12,890.00 | 13,390.00 | 12,650.00 | 13,260.00 | 13,056.63 | 2.79% | 155,531 |
| Oct 21, 2025 | 12,980.00 | 13,290.00 | 12,510.00 | 12,900.00 | 12,702.15 | -0.31% | 235,842 |
| Oct 20, 2025 | 12,920.00 | 12,990.00 | 12,000.00 | 12,940.00 | 12,741.53 | 0.39% | 143,717 |
| Oct 17, 2025 | 13,380.00 | 13,590.00 | 12,780.00 | 12,890.00 | 12,692.30 | -0.77% | 418,673 |
| Oct 16, 2025 | 13,000.00 | 13,140.00 | 12,730.00 | 12,990.00 | 12,790.77 | 0.54% | 169,149 |
| Oct 15, 2025 | 12,830.00 | 13,160.00 | 12,720.00 | 12,920.00 | 12,721.84 | 3.61% | 179,279 |
| Oct 14, 2025 | 12,980.00 | 13,120.00 | 12,470.00 | 12,470.00 | 12,278.74 | -3.33% | 129,158 |
| Oct 13, 2025 | 12,850.00 | 13,130.00 | 12,700.00 | 12,900.00 | 12,702.15 | -1.15% | 121,565 |
| Oct 10, 2025 | 12,460.00 | 13,100.00 | 12,310.00 | 13,050.00 | 12,849.85 | 4.74% | 189,503 |
| Oct 2, 2025 | 12,640.00 | 12,740.00 | 12,460.00 | 12,460.00 | 12,268.90 | -0.40% | 90,351 |