JINSUNG T.E.C., Inc. (KOSDAQ:036890)
South Korea
· Delayed Price · Currency is KRW 12,980
+180 (1.41%)
At close: Dec 5, 2025
JINSUNG T.E.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,750.00 | 12,980.00 | 12,670.00 | 12,980.00 | 12,980.00 | 1.41% | 45,922 |
| Dec 4, 2025 | 12,640.00 | 12,800.00 | 12,510.00 | 12,800.00 | 12,800.00 | 0.63% | 65,214 |
| Dec 3, 2025 | 12,680.00 | 12,860.00 | 12,550.00 | 12,720.00 | 12,720.00 | -0.16% | 78,609 |
| Dec 2, 2025 | 12,610.00 | 12,760.00 | 12,410.00 | 12,740.00 | 12,740.00 | 1.84% | 80,855 |
| Dec 1, 2025 | 12,670.00 | 12,780.00 | 12,410.00 | 12,510.00 | 12,510.00 | 0.24% | 82,176 |
| Nov 28, 2025 | 12,600.00 | 12,670.00 | 12,380.00 | 12,480.00 | 12,480.00 | -0.72% | 48,339 |
| Nov 27, 2025 | 12,790.00 | 12,800.00 | 12,510.00 | 12,570.00 | 12,570.00 | -2.78% | 61,859 |
| Nov 26, 2025 | 12,480.00 | 12,990.00 | 12,140.00 | 12,930.00 | 12,930.00 | 6.95% | 158,868 |
| Nov 25, 2025 | 12,480.00 | 12,490.00 | 12,010.00 | 12,090.00 | 12,090.00 | -1.55% | 110,311 |
| Nov 24, 2025 | 11,930.00 | 12,490.00 | 11,750.00 | 12,280.00 | 12,280.00 | 5.86% | 266,760 |
| Nov 21, 2025 | 11,770.00 | 11,800.00 | 11,480.00 | 11,600.00 | 11,600.00 | -3.33% | 105,751 |
| Nov 20, 2025 | 11,820.00 | 12,100.00 | 11,670.00 | 12,000.00 | 12,000.00 | 4.53% | 81,143 |
| Nov 19, 2025 | 11,800.00 | 11,800.00 | 11,340.00 | 11,480.00 | 11,480.00 | -2.05% | 69,665 |
| Nov 18, 2025 | 12,280.00 | 12,280.00 | 11,710.00 | 11,720.00 | 11,720.00 | -4.56% | 129,653 |
| Nov 17, 2025 | 12,580.00 | 12,640.00 | 12,120.00 | 12,280.00 | 12,280.00 | -1.44% | 172,105 |
| Nov 14, 2025 | 12,710.00 | 13,260.00 | 12,370.00 | 12,460.00 | 12,460.00 | -3.56% | 238,507 |
| Nov 13, 2025 | 13,000.00 | 13,000.00 | 12,710.00 | 12,920.00 | 12,920.00 | -0.15% | 42,217 |
| Nov 12, 2025 | 12,870.00 | 13,030.00 | 12,820.00 | 12,940.00 | 12,940.00 | 1.09% | 67,370 |
| Nov 11, 2025 | 12,960.00 | 13,060.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.08% | 143,282 |
| Nov 10, 2025 | 12,400.00 | 12,870.00 | 12,310.00 | 12,790.00 | 12,790.00 | 3.90% | 82,155 |
| Nov 7, 2025 | 12,360.00 | 12,420.00 | 12,120.00 | 12,310.00 | 12,310.00 | -2.15% | 162,014 |
| Nov 6, 2025 | 12,650.00 | 12,740.00 | 12,100.00 | 12,580.00 | 12,580.00 | 1.04% | 169,465 |
| Nov 5, 2025 | 12,850.00 | 12,890.00 | 12,200.00 | 12,450.00 | 12,450.00 | -3.94% | 256,012 |
| Nov 4, 2025 | 12,830.00 | 12,980.00 | 12,630.00 | 12,960.00 | 12,960.00 | 0.62% | 110,450 |
| Nov 3, 2025 | 13,150.00 | 13,190.00 | 12,800.00 | 12,880.00 | 12,880.00 | -1.45% | 136,758 |
| Oct 31, 2025 | 13,230.00 | 13,380.00 | 12,900.00 | 13,070.00 | 13,070.00 | -2.32% | 167,455 |
| Oct 30, 2025 | 13,650.00 | 13,700.00 | 13,110.00 | 13,380.00 | 13,380.00 | 0.07% | 211,623 |
| Oct 29, 2025 | 13,310.00 | 13,500.00 | 13,180.00 | 13,370.00 | 13,370.00 | 0.98% | 94,692 |
| Oct 28, 2025 | 13,450.00 | 13,450.00 | 13,170.00 | 13,240.00 | 13,240.00 | -1.63% | 115,562 |
| Oct 27, 2025 | 13,520.00 | 13,580.00 | 13,200.00 | 13,460.00 | 13,460.00 | - | 162,866 |
| Oct 24, 2025 | 13,720.00 | 13,790.00 | 13,280.00 | 13,460.00 | 13,460.00 | -1.46% | 283,075 |
| Oct 23, 2025 | 13,190.00 | 13,890.00 | 13,040.00 | 13,660.00 | 13,660.00 | 3.02% | 381,047 |
| Oct 22, 2025 | 12,890.00 | 13,390.00 | 12,650.00 | 13,260.00 | 13,260.00 | 2.79% | 155,531 |
| Oct 21, 2025 | 12,980.00 | 13,290.00 | 12,510.00 | 12,900.00 | 12,900.00 | -0.31% | 235,842 |
| Oct 20, 2025 | 12,920.00 | 12,990.00 | 12,000.00 | 12,940.00 | 12,940.00 | 0.39% | 143,717 |
| Oct 17, 2025 | 13,380.00 | 13,590.00 | 12,780.00 | 12,890.00 | 12,890.00 | -0.77% | 418,673 |
| Oct 16, 2025 | 13,000.00 | 13,140.00 | 12,730.00 | 12,990.00 | 12,990.00 | 0.54% | 169,149 |
| Oct 15, 2025 | 12,830.00 | 13,160.00 | 12,720.00 | 12,920.00 | 12,920.00 | 3.61% | 179,279 |
| Oct 14, 2025 | 12,980.00 | 13,120.00 | 12,470.00 | 12,470.00 | 12,470.00 | -3.33% | 129,158 |
| Oct 13, 2025 | 12,850.00 | 13,130.00 | 12,700.00 | 12,900.00 | 12,900.00 | -1.15% | 121,565 |
| Oct 10, 2025 | 12,460.00 | 13,100.00 | 12,310.00 | 13,050.00 | 13,050.00 | 4.74% | 189,503 |
| Oct 2, 2025 | 12,640.00 | 12,740.00 | 12,460.00 | 12,460.00 | 12,460.00 | -0.40% | 90,351 |
| Oct 1, 2025 | 12,490.00 | 12,570.00 | 12,340.00 | 12,510.00 | 12,510.00 | -0.08% | 78,114 |
| Sep 30, 2025 | 12,590.00 | 12,590.00 | 12,300.00 | 12,520.00 | 12,520.00 | -0.16% | 57,055 |
| Sep 29, 2025 | 12,540.00 | 12,600.00 | 12,210.00 | 12,540.00 | 12,540.00 | 0.16% | 166,971 |
| Sep 26, 2025 | 12,770.00 | 12,770.00 | 12,450.00 | 12,520.00 | 12,520.00 | -1.96% | 118,274 |
| Sep 25, 2025 | 12,670.00 | 13,030.00 | 12,670.00 | 12,770.00 | 12,770.00 | -0.31% | 67,773 |
| Sep 24, 2025 | 12,820.00 | 12,980.00 | 12,630.00 | 12,810.00 | 12,810.00 | 0.08% | 101,517 |
| Sep 23, 2025 | 12,950.00 | 13,020.00 | 12,630.00 | 12,800.00 | 12,800.00 | -1.16% | 157,243 |
| Sep 22, 2025 | 13,340.00 | 13,360.00 | 12,780.00 | 12,950.00 | 12,950.00 | -2.12% | 173,294 |
| Sep 19, 2025 | 12,800.00 | 13,280.00 | 12,660.00 | 13,230.00 | 13,230.00 | 4.17% | 275,069 |
| Sep 18, 2025 | 12,720.00 | 13,230.00 | 12,620.00 | 12,700.00 | 12,700.00 | 1.20% | 227,560 |
| Sep 17, 2025 | 12,590.00 | 12,730.00 | 12,420.00 | 12,550.00 | 12,550.00 | 0.24% | 81,649 |
| Sep 16, 2025 | 12,610.00 | 12,700.00 | 12,450.00 | 12,520.00 | 12,520.00 | -0.79% | 82,239 |
| Sep 15, 2025 | 12,960.00 | 12,960.00 | 12,440.00 | 12,620.00 | 12,620.00 | -2.02% | 264,468 |
| Sep 12, 2025 | 13,000.00 | 13,030.00 | 12,600.00 | 12,880.00 | 12,880.00 | -0.16% | 140,185 |
| Sep 11, 2025 | 13,000.00 | 13,240.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.38% | 142,606 |
| Sep 10, 2025 | 12,880.00 | 13,130.00 | 12,760.00 | 13,080.00 | 13,080.00 | 1.71% | 178,475 |
| Sep 9, 2025 | 12,790.00 | 12,960.00 | 12,730.00 | 12,860.00 | 12,860.00 | -0.31% | 130,489 |
| Sep 8, 2025 | 12,410.00 | 12,990.00 | 12,350.00 | 12,900.00 | 12,900.00 | 3.86% | 270,141 |
| Sep 5, 2025 | 11,790.00 | 12,490.00 | 11,690.00 | 12,420.00 | 12,420.00 | 6.52% | 325,971 |
| Sep 4, 2025 | 11,500.00 | 11,660.00 | 11,390.00 | 11,660.00 | 11,660.00 | 2.37% | 95,846 |
| Sep 3, 2025 | 11,630.00 | 11,650.00 | 11,310.00 | 11,390.00 | 11,390.00 | -2.06% | 87,686 |
| Sep 2, 2025 | 11,530.00 | 11,740.00 | 11,510.00 | 11,630.00 | 11,630.00 | 0.87% | 56,921 |
| Sep 1, 2025 | 11,640.00 | 11,740.00 | 11,450.00 | 11,530.00 | 11,530.00 | -1.87% | 110,276 |
| Aug 29, 2025 | 11,930.00 | 11,930.00 | 11,670.00 | 11,750.00 | 11,750.00 | -1.18% | 105,360 |
| Aug 28, 2025 | 11,910.00 | 11,960.00 | 11,800.00 | 11,890.00 | 11,890.00 | -0.17% | 45,066 |
| Aug 27, 2025 | 12,160.00 | 12,160.00 | 11,870.00 | 11,910.00 | 11,910.00 | -0.83% | 81,581 |
| Aug 26, 2025 | 12,100.00 | 12,170.00 | 11,880.00 | 12,010.00 | 12,010.00 | -0.50% | 89,317 |
| Aug 25, 2025 | 12,190.00 | 12,210.00 | 12,020.00 | 12,070.00 | 12,070.00 | -0.49% | 82,067 |
| Aug 22, 2025 | 12,300.00 | 12,470.00 | 12,070.00 | 12,130.00 | 12,130.00 | -2.33% | 180,318 |
| Aug 21, 2025 | 12,420.00 | 12,640.00 | 12,210.00 | 12,420.00 | 12,420.00 | -0.16% | 218,460 |
| Aug 20, 2025 | 12,690.00 | 12,850.00 | 12,150.00 | 12,440.00 | 12,440.00 | -1.19% | 404,661 |
| Aug 19, 2025 | 12,480.00 | 12,940.00 | 12,220.00 | 12,590.00 | 12,590.00 | 3.62% | 717,155 |
| Aug 18, 2025 | 12,290.00 | 12,440.00 | 11,540.00 | 12,150.00 | 12,150.00 | -3.57% | 344,688 |
| Aug 14, 2025 | 12,590.00 | 13,000.00 | 12,470.00 | 12,600.00 | 12,600.00 | 0.08% | 336,284 |
| Aug 13, 2025 | 12,920.00 | 12,940.00 | 12,310.00 | 12,590.00 | 12,590.00 | 1.37% | 442,331 |
| Aug 12, 2025 | 12,150.00 | 12,460.00 | 12,120.00 | 12,420.00 | 12,420.00 | 0.57% | 123,939 |
| Aug 11, 2025 | 12,660.00 | 12,690.00 | 12,000.00 | 12,350.00 | 12,350.00 | -1.59% | 171,838 |
| Aug 8, 2025 | 12,660.00 | 12,670.00 | 12,320.00 | 12,550.00 | 12,550.00 | 1.05% | 179,616 |
| Aug 7, 2025 | 12,280.00 | 12,600.00 | 12,060.00 | 12,420.00 | 12,420.00 | 2.73% | 229,595 |
| Aug 6, 2025 | 12,060.00 | 12,100.00 | 11,910.00 | 12,090.00 | 12,090.00 | -0.74% | 128,027 |
| Aug 5, 2025 | 12,020.00 | 12,200.00 | 11,830.00 | 12,180.00 | 12,180.00 | 2.70% | 125,207 |
| Aug 4, 2025 | 11,290.00 | 12,020.00 | 11,150.00 | 11,860.00 | 11,860.00 | 3.40% | 192,573 |
| Aug 1, 2025 | 11,940.00 | 11,940.00 | 11,380.00 | 11,470.00 | 11,470.00 | -5.05% | 189,730 |
| Jul 31, 2025 | 12,000.00 | 12,100.00 | 11,710.00 | 12,080.00 | 12,080.00 | 0.42% | 158,005 |
| Jul 30, 2025 | 12,190.00 | 12,190.00 | 11,920.00 | 12,030.00 | 12,030.00 | 0.33% | 97,275 |
| Jul 29, 2025 | 11,860.00 | 12,030.00 | 11,640.00 | 11,990.00 | 11,990.00 | 1.18% | 114,388 |
| Jul 28, 2025 | 12,040.00 | 12,240.00 | 11,800.00 | 11,850.00 | 11,850.00 | -2.07% | 166,592 |
| Jul 25, 2025 | 12,350.00 | 12,400.00 | 12,010.00 | 12,100.00 | 12,100.00 | -3.20% | 229,243 |
| Jul 24, 2025 | 11,880.00 | 12,670.00 | 11,880.00 | 12,500.00 | 12,500.00 | 4.52% | 1,125,202 |
| Jul 23, 2025 | 11,150.00 | 12,210.00 | 10,910.00 | 11,960.00 | 11,960.00 | 7.75% | 601,612 |
| Jul 22, 2025 | 11,300.00 | 11,300.00 | 10,930.00 | 11,100.00 | 11,100.00 | -1.51% | 77,610 |
| Jul 21, 2025 | 10,860.00 | 11,440.00 | 10,860.00 | 11,270.00 | 11,270.00 | 3.78% | 205,248 |
| Jul 18, 2025 | 10,930.00 | 10,960.00 | 10,850.00 | 10,860.00 | 10,860.00 | -0.82% | 60,801 |
| Jul 17, 2025 | 10,860.00 | 11,040.00 | 10,760.00 | 10,950.00 | 10,950.00 | 0.27% | 59,763 |
| Jul 16, 2025 | 11,030.00 | 11,120.00 | 10,780.00 | 10,920.00 | 10,920.00 | -1.00% | 47,411 |
| Jul 15, 2025 | 10,750.00 | 11,080.00 | 10,660.00 | 11,030.00 | 11,030.00 | 3.08% | 107,769 |
| Jul 14, 2025 | 10,810.00 | 10,850.00 | 10,640.00 | 10,700.00 | 10,700.00 | -1.20% | 33,034 |
| Jul 11, 2025 | 10,860.00 | 11,000.00 | 10,680.00 | 10,830.00 | 10,830.00 | 0.65% | 56,245 |