Stock Ticker
- (250030) 진코스텍
- Description: 기업개요
동사는 2010년 화장품 제조 및 판매를 목적으로 설립되어 2019년 코넥스에 상장되었고, 관계회사로 위생용 마스크 제조업체 에스엠을 보유하고 있음.
마스크팩 ODM/OEM 생산을 주력으로 하며, 하이드로겔 마스크팩, 패치류, 시트 마스크팩을 연구개발, 제조, 판매하고 있음.
ISO-GMP 기준의 생산시설과 CGMP 인증을 보유하고 있으며, 자체 브랜드로 해외시장 개척을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 15,100 | 13,090 | 15,110 | 12,860 |
| 20261019 | 14,610 | 15,020 | 16,600 | 14,610 |
| 20261016 | 14,940 | 14,950 | 16,350 | 14,330 |
| 20261015 | 24,000 | 14,940 | 30,800 | 14,610 |
| 20260102 | 15,000 | 15,000 | 15,500 | 14,500 |
| 20251230 | 15,000 | 14,500 | 16,500 | 14,090 |
| 20251229 | 14,500 | 14,350 | 16,330 | 14,050 |
| 20251226 | 14,400 | 14,200 | 14,400 |
| 20251224 | 14,400 | 14,200 | 14,400 | 14,000 |
| 20251223 | 14,130 | 14,030 | 14,160 | 14,000 |
| 20251222 | 14,490 | 14,250 | 14,490 | 13,530 |
| 20251219 | 14,390 | 14,000 | 14,390 | 13,650 |
| 20251218 | 14,470 | 14,090 | 14,470 | 13,600 |
| 20251217 | 13,640 | 13,990 | 14,420 | 13,640 |
| 20251216 | 14,500 | 14,000 | 14,500 | 13,980 |
| 20251215 | 14,420 | 14,000 | 14,420 | 13,570 |
| 20251212 | 14,490 | 14,300 | 14,490 | 13,630 |
| 20251211 | 14,480 | 14,360 | 14,480 | 13,030 |
| 20251210 | 14,400 | 14,230 | 14,400 | 13,720 |
| 20251209 | 14,500 | 14,280 | 14,500 | 13,580 |
| 20251208 | 14,460 | 14,370 | 14,460 | 14,010 |
| 20251205 | 14,490 | 14,260 | 14,490 | 14,000 |
| 20251204 | 14,410 | 14,250 | 14,410 | 14,180 |
| 20251203 | 14,500 | 14,200 | 14,990 | 13,910 |
| 20251202 | 15,690 | 14,110 | 15,690 | 13,060 |
| 20251201 | 12,990 | 13,650 | 13,650 | 12,990 |
| 20251128 | 11,900 | 11,870 | 11,900 | 11,850 |
| 20251127 | 11,950 | 11,950 | 11,950 | 11,950 |
| 20251126 | 11,020 | 11,720 | 11,930 | 11,010 |
| 20251125 | 11,500 | 11,450 | 11,500 | 11,030 |
| 20251124 | 12,480 | 11,510 | 12,480 | 11,510 |
| 20251121 | 12,440 | 11,940 | 12,440 | 11,600 |
| 20251120 | 12,010 | 12,000 | 12,260 | 12,000 |
| 20251119 | 12,000 | 12,370 | 12,490 | 12,000 |
| 20251118 | 12,510 | 12,300 | 12,510 | 12,000 |
| 20251117 | 12,500 | 12,490 | 12,500 | 12,030 |
| 20251114 | 12,480 | 12,500 | 12,500 | 12,070 |
| 20251113 | 12,000 | 12,340 | 12,340 | 11,510 |
| 20251112 | 12,490 | 12,340 | 12,490 | 12,000 |
| 20251111 | 12,490 | 12,290 | 12,490 | 12,290 |
| 20251110 | 13,000 | 12,440 | 13,490 | 11,800 |
| 20251107 | 11,950 | 11,750 | 11,950 | 11,610 |
| 20251106 | 12,200 | 11,950 | 12,200 | 11,500 |
| 20251105 | 11,610 | 11,880 | 11,940 | 10,700 |
| 20251104 | 12,440 | 11,950 | 12,440 | 11,600 |
| 20251103 | 12,200 | 11,990 | 12,420 | 11,510 |
| 20251031 | 12,000 | 12,280 | 12,390 | 11,550 |
| 20251030 | 11,700 | 11,990 | 12,490 | 11,010 |
| 20251029 | 11,700 | 11,700 | 11,700 | 11,640 |
| 20251028 | 11,700 | 11,670 | 11,700 | 11,660 |
| 20251027 | 11,700 | 11,300 | 11,700 | 9,810 |
| 20251024 | 11,700 | 11,530 | 11,700 | 11,010 |
| 20251023 | 11,500 | 11,390 | 11,500 | 11,390 |
| 20251022 | 11,000 | 10,990 | 11,390 | 10,990 |
| 20251021 | 10,900 | 10,630 | 10,900 | 10,300 |
| 20251020 | 10,210 | 10,580 | 10,900 | 10,200 |
| 20251017 | 10,990 | 10,710 | 10,990 | 10,710 |
| 20251016 | 10,960 | 10,540 | 10,960 | 10,000 |
| 20251015 | 10,290 | 10,590 | 10,980 | 10,000 |
| 20251014 | 10,050 | 10,290 | 10,300 | 10,010 |
| 20251013 | 11,000 | 10,300 | 11,000 | 10,290 |
| 20251010 | 11,000 | 11,090 | 11,500 | 10,510 |
| 20251002 | 10,500 | 10,700 | 10,880 | 10,310 |
| 20251001 | 11,670 | 10,300 | 11,670 | 10,030 |
| 20250930 | 10,970 | 10,450 | 10,970 | 10,000 |
| 20250929 | 10,970 | 10,830 | 10,970 | 10,200 |
| 20250926 | 11,000 | 10,900 | 11,000 | 10,500 |
| 20250925 | 10,700 | 10,840 | 10,990 | 10,350 |
| 20250924 | 10,520 | 10,790 | 11,200 | 10,050 |
| 20250923 | 10,900 | 10,840 | 11,380 | 10,790 |
| 20250922 | 11,380 | 10,910 | 11,400 | 10,840 |
| 20250919 | 11,470 | 11,380 | 11,470 | 11,000 |
| 20250918 | 10,880 | 11,000 | 11,340 | 10,800 |
| 20250917 | 10,830 | 10,880 | 11,350 | 10,560 |
| 20250916 | 10,880 | 10,830 | 11,500 | 10,730 |
| 20250915 | 10,800 | 10,880 | 11,380 | 10,570 |
| 20250912 | 11,500 | 11,110 | 11,500 | 10,700 |
| 20250911 | 11,000 | 11,190 | 11,280 | 10,650 |
| 20250910 | 11,990 | 11,140 | 11,990 | 11,060 |
| 20250909 | 11,500 | 11,530 | 11,870 | 11,210 |
| 20250908 | 11,950 | 11,620 | 11,980 | 11,620 |
| 20250905 | 11,510 | 11,600 | 12,000 | 11,510 |
| 20250904 | 10,980 | 11,750 | 11,750 | 10,600 |
| 20250903 | 11,750 | 10,990 | 12,000 | 10,700 |
| 20250902 | 12,860 | 11,760 | 12,990 | 11,500 |
| 20250901 | 14,260 | 12,850 | 14,500 | 12,810 |
| 20250829 | 12,800 | 14,100 | 14,250 | 12,530 |
| 20250828 | 12,800 | 13,000 | 13,000 | 12,700 |
| 20250827 | 12,910 | 12,870 | 12,910 | 12,600 |
| 20250826 | 13,100 | 12,910 | 13,100 | 12,550 |
| 20250825 | 12,630 | 13,100 | 13,390 | 12,630 |
| 20250822 | 13,380 | 13,250 | 13,380 | 12,540 |
| 20250821 | 13,000 | 12,770 | 13,000 | 12,580 |
| 20250820 | 12,090 | 12,680 | 13,000 | 12,000 |
| 20250819 | 13,480 | 12,090 | 13,480 | 11,710 |
| 20250818 | 14,000 | 12,700 | 14,000 | 12,210 |
| 20250814 | 14,500 | 14,360 | 14,850 | 14,030 |
| 20250813 | 15,480 | 14,470 | 15,480 | 13,900 |
| 20250812 | 15,500 | 14,990 | 15,500 | 14,530 |
| 20250811 | 14,500 | 14,890 | 15,450 | 14,500 |
| 20250808 | 15,500 | 15,450 | 15,500 | 14,610 |
| 20250807 | 14,290 | 14,900 | 16,000 | 14,290 |
| 20250806 | 15,000 | 14,360 | 15,500 | 13,750 |
| 20250805 | 14,500 | 14,360 | 14,990 | 14,010 |
| 20250804 | 14,250 | 14,170 | 14,250 | 13,820 |
| 20250801 | 14,490 | 13,860 | 14,490 | 13,850 |
| 20250731 | 14,000 | 14,290 | 14,490 | 13,700 |
| 20250730 | 14,000 | 13,900 | 14,000 | 13,050 |
| 20250729 | 13,700 | 13,370 | 13,700 | 13,010 |
| 20250728 | 14,500 | 13,700 | 14,500 | 13,160 |
| 20250725 | 14,870 | 14,250 | 14,870 | 14,000 |
| 20250724 | 14,990 | 14,690 | 14,990 | 14,300 |
| 20250723 | 15,400 | 14,890 | 15,400 | 14,310 |
| 20250722 | 14,800 | 14,990 | 15,500 | 14,510 |
| 20250721 | 14,920 | 14,800 | 14,920 | 14,080 |
| 20250718 | 14,000 | 14,350 | 14,970 | 14,000 |
| 20250717 | 14,510 | 14,680 | 15,420 | 14,500 |
| 20250716 | 15,500 | 15,400 | 15,500 | 14,450 |
| 20250715 | 14,970 | 14,990 | 15,010 | 14,840 |
| 20250714 | 14,000 | 14,440 | 14,500 | 13,610 |
| 20250711 | 13,900 | 14,250 | 14,300 | 13,500 |
| 20250710 | 13,100 | 13,900 | 14,270 | 12,500 |
| 20250709 | 13,470 | 13,100 | 13,480 | 12,700 |
| 20250708 | 13,500 | 13,590 | 14,500 | 13,000 |
| 20250707 | 13,000 | 13,490 | 13,490 | 12,300 |
| 20250704 | 13,300 | 12,800 | 13,300 | 12,200 |
| 20250703 | 13,990 | 13,310 | 13,990 | 12,700 |
| 20250702 | 13,880 | 14,190 | 15,000 | 13,010 |
| 20250701 | 14,000 | 13,390 | 14,800 | 13,000 |
| 20250630 | 13,940 | 13,730 | 13,950 | 13,060 |
| 20250627 | 15,000 | 13,970 | 15,100 | 13,550 |
| 20250626 | 15,250 | 14,790 | 15,450 | 13,910 |
| 20250625 | 15,490 | 15,250 | 15,500 | 15,000 |
| 20250624 | 16,500 | 15,500 | 16,500 | 15,000 |
| 20250623 | 15,000 | 15,790 | 16,400 | 15,000 |
| 20250620 | 15,500 | 15,360 | 15,500 | 14,980 |
| 20250619 | 15,450 | 15,340 | 15,450 | 14,510 |
| 20250618 | 14,980 | 15,050 | 15,440 | 14,590 |
| 20250617 | 14,510 | 14,990 | 15,500 | 14,500 |
| 20250616 | 13,000 | 14,490 | 14,490 | 13,000 |
| 20250613 | 13,620 | 12,600 | 13,620 | 12,050 |
| 20250612 | 15,500 | 13,620 | 15,500 | 13,200 |
| 20250610 | 14,500 | 14,490 | 15,000 | 13,580 |
| 20250609 | 13,600 | 13,600 | 13,600 | 11,510 |
| 20250605 | 11,830 | 11,830 | 11,830 | 11,830 |
| 20250604 | 10,290 | 10,290 | 10,290 | 10,290 |
| 20250602 | 8,950 | 8,950 | 8,950 | 8,800 |
| 20250530 | 7,090 | 7,790 | 8,000 | 7,090 |
| 20250529 | 7,080 | 7,090 | 7,090 | 6,600 |
| 20250528 | 7,490 | 7,090 | 7,490 | 6,600 |
| 20250527 | 6,800 | 6,900 | 7,490 | 6,800 |
| 20250526 | 7,000 | 7,190 | 7,190 | 6,800 |
| 20250523 | 7,400 | 7,200 | 7,400 | 7,000 |
| 20250522 | 7,200 | 7,120 | 7,400 | 7,120 |
| 20250521 | 7,000 | 6,990 | 7,000 | 6,680 |
| 20250520 | 6,600 | 7,000 | 7,500 | 6,600 |
| 20250519 | 6,600 | 6,600 | 6,600 | 6,600 |
| 20250516 | 6,600 | 6,590 | 6,600 | 6,200 |
| 20250515 | 6,200 | 6,590 | 6,600 | 6,200 |
| 20250514 | 6,600 | 6,600 | 6,600 | 6,600 |
| 20250513 | 6,390 | 6,590 | 7,000 | 6,200 |
| 20250512 | 6,000 | 6,280 | 6,290 | 6,000 |
| 20250509 | 6,200 | 6,200 | 6,400 | 6,160 |
| 20250508 | 6,600 | 6,200 | 7,010 | 5,860 |
| 20250507 | 6,390 | 6,580 | 6,600 | 6,350 |
| 20250502 | 6,400 | 6,400 | 6,800 | 6,000 |
| 20250430 | 6,390 | 6,390 | 6,390 | 6,390 |
| 20250429 | 6,380 | 6,400 | 6,740 | 6,200 |
| 20250428 | 6,000 | 6,400 | 6,400 | 5,850 |
| 20250425 | 6,880 | 6,880 | 6,880 | 6,880 |
| 20250424 | 5,990 | 5,990 | 5,990 | 5,990 |
| 20250423 | 5,870 | 5,990 | 5,990 | 5,870 |
| 20250422 | 5,980 | 5,880 | 5,980 | 5,620 |
| 20250421 | 5,930 | 5,880 | 5,930 | 5,880 |
| 20250418 | 5,990 | 5,960 | 5,990 | 5,600 |
| 20250417 | 5,950 | 5,920 | 5,950 | 5,880 |
| 20250416 | 6,120 | 5,990 | 6,120 | 5,410 |
| 20250415 | 6,190 | 6,160 | 6,190 | 5,950 |
| 20250414 | 5,950 | 5,980 | 6,140 | 5,830 |
| 20250411 | 6,400 | 5,950 | 6,800 | 5,950 |
| 20250410 | 7,000 | 7,000 | 7,190 | 6,600 |
| 20250409 | 7,200 | 7,160 | 7,200 | 6,800 |
| 20250407 | 7,000 | 7,190 | 7,200 | 7,000 |
| 20250403 | 6,800 | 7,000 | 7,000 | 6,800 |
| 20250402 | 6,800 | 6,770 | 6,800 | 6,400 |
| 20250401 | 6,190 | 6,790 | 6,790 | 6,190 |
| 20250331 | 5,800 | 6,200 | 6,200 | 5,680 |
| 20250328 | 6,570 | 5,790 | 6,570 | 5,600 |
| 20250327 | 7,000 | 6,280 | 7,000 | 6,100 |
| 20250326 | 7,200 | 6,990 | 7,200 | 6,800 |
| 20250325 | 7,100 | 6,990 | 7,400 | 6,820 |
| 20250324 | 7,000 | 6,990 | 7,900 | 5,910 |
| 20250321 | 7,140 | 6,930 | 7,140 | 6,570 |
| 20250320 | 7,150 | 7,020 | 7,150 | 6,500 |
| 20250319 | 8,180 | 6,820 | 8,180 | 6,800 |
| 20250318 | 8,400 | 7,990 | 8,760 | 7,450 |
| 20250317 | 8,800 | 8,760 | 8,800 | 8,410 |
| 20250314 | 8,800 | 8,800 | 9,000 | 8,600 |
| 20250313 | 8,900 | 8,600 | 9,000 | 8,220 |
| 20250312 | 9,400 | 9,000 | 9,450 | 8,730 |
| 20250311 | 9,300 | 9,200 | 9,580 | 8,850 |
| 20250310 | 9,600 | 9,600 | 9,990 | 9,220 |
| 20250307 | 9,400 | 9,690 | 9,760 | 9,250 |
| 20250306 | 9,800 | 9,800 | 9,800 | 9,800 |
| 20250305 | 9,900 | 9,790 | 9,900 | 9,400 |
| 20250304 | 9,800 | 9,800 | 10,500 | 9,790 |
| 20250228 | 9,790 | 9,790 | 9,790 | 9,790 |
| 20250227 | 9,600 | 9,800 | 10,000 | 9,600 |
| 20250226 | 9,800 | 9,520 | 9,800 | 9,200 |
| 20250225 | 10,490 | 10,300 | 10,500 | 10,000 |
| 20250224 | 10,000 | 10,480 | 10,480 | 9,300 |
| 20250221 | 10,000 | 9,850 | 10,490 | 9,410 |
| 20250220 | 10,500 | 10,000 | 11,500 | 9,700 |
| 20250219 | 10,900 | 10,390 | 10,900 | 9,740 |
| 20250218 | 10,500 | 10,490 | 10,990 | 9,700 |
| 20250217 | 11,000 | 10,300 | 11,000 | 9,900 |
| 20250214 | 9,700 | 10,500 | 10,500 | 9,700 |
| 20250213 | 9,400 | 9,600 | 9,800 | 9,400 |
| 20250212 | 8,400 | 9,400 | 9,400 | 8,400 |
| 20250211 | 8,600 | 8,800 | 8,800 | 8,350 |
| 20250210 | 8,580 | 8,540 | 8,580 | 8,000 |
| 20250207 | 8,600 | 8,380 | 8,790 | 8,010 |
| 20250206 | 8,200 | 8,490 | 8,570 | 7,410 |
| 20250205 | 9,000 | 8,580 | 9,200 | 7,700 |
| 20250204 | 9,200 | 9,000 | 9,380 | 8,400 |
| 20250203 | 9,950 | 9,360 | 9,950 | 8,800 |
| 20250131 | 9,990 | 9,950 | 9,990 | 9,200 |
| 20250124 | 9,800 | 9,720 | 9,800 | 9,400 |
| 20250123 | 10,510 | 9,450 | 11,470 | 9,410 |
| 20250122 | 12,970 | 11,070 | 12,970 | 10,510 |
| 20250121 | 11,500 | 11,860 | 12,600 | 10,000 |
| 20250120 | 10,010 | 11,010 | 11,010 | 10,000 |
| 20250117 | 9,170 | 9,580 | 10,230 | 8,900 |
| 20250116 | 10,510 | 8,900 | 11,490 | 8,900 |
| 20250115 | 9,750 | 10,460 | 10,460 | 8,810 |
| 20250114 | 9,000 | 9,100 | 9,110 | 8,200 |
| 20250113 | 7,930 | 7,930 | 7,930 | 7,930 |
| 20250110 | 6,390 | 6,900 | 6,900 | 6,390 |
| 20250109 | 6,000 | 6,000 | 6,000 | 5,600 |
| 20250108 | 5,890 | 6,000 | 6,000 | 5,890 |
| 20250107 | 5,800 | 5,890 | 5,990 | 5,750 |
| 20250106 | 5,590 | 5,800 | 6,000 | 5,400 |
| 20250103 | 5,400 | 5,400 | 5,800 | 5,010 |
| 20250102 | 5,800 | 5,790 | 5,800 | 5,790 |