Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,577.00 | 1,702.00 | 1,538.00 | 1,658.00 | 1,658.00 | 144,475 |
| 2026-10-16 | 1,480.00 | 1,625.00 | 1,445.00 | 1,563.00 | 1,563.00 | 49,121 |
| 2026-10-15 | 1,498.00 | 1,543.00 | 1,446.00 | 1,470.00 | 1,470.00 | 50,216 |
| 2026-10-14 | 1,508.00 | 1,560.00 | 1,498.00 | 1,520.00 | 1,520.00 | 20,726 |
| 2026-10-13 | 1,503.00 | 1,529.00 | 1,467.00 | 1,514.00 | 1,514.00 | 39,413 |
| 2026-10-12 | 1,504.00 | 1,535.00 | 1,465.00 | 1,513.00 | 1,513.00 | 45,139 |
| 2026-10-08 | 1,518.00 | 1,546.00 | 1,503.00 | 1,504.00 | 1,504.00 | 21,956 |
| 2026-10-07 | 1,564.00 | 1,564.00 | 1,520.00 | 1,528.00 | 1,528.00 | 20,178 |
| 2026-10-06 | 1,570.00 | 1,613.00 | 1,547.00 | 1,570.00 | 1,570.00 | 16,645 |
| 2026-10-02 | 1,613.00 | 1,613.00 | 1,570.00 | 1,584.00 | 1,584.00 | 21,783 |
| 2026-10-01 | 1,535.00 | 1,614.00 | 1,460.00 | 1,613.00 | 1,613.00 | 79,855 |
| 2026-09-30 | 1,547.00 | 1,551.00 | 1,500.00 | 1,548.00 | 1,548.00 | 26,087 |
| 2026-09-29 | 1,549.00 | 1,563.00 | 1,505.00 | 1,549.00 | 1,549.00 | 37,103 |
| 2026-09-28 | 1,560.00 | 1,568.00 | 1,530.00 | 1,562.00 | 1,562.00 | 11,039 |
| 2026-09-23 | 1,536.00 | 1,569.00 | 1,525.00 | 1,560.00 | 1,560.00 | 19,133 |
| 2026-09-22 | 1,560.00 | 1,569.00 | 1,525.00 | 1,546.00 | 1,546.00 | 22,297 |
| 2026-09-21 | 1,574.00 | 1,581.00 | 1,533.00 | 1,570.00 | 1,570.00 | 31,946 |
| 2026-09-18 | 1,572.00 | 1,667.00 | 1,572.00 | 1,587.00 | 1,587.00 | 22,764 |
| 2026-09-17 | 1,613.00 | 1,633.00 | 1,560.00 | 1,587.00 | 1,587.00 | 20,339 |
| 2026-09-16 | 1,628.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,605.00 | 30,434 |
| 2026-09-15 | 1,643.00 | 1,650.00 | 1,621.00 | 1,634.00 | 1,634.00 | 19,558 |
| 2026-09-14 | 1,668.00 | 1,679.00 | 1,641.00 | 1,653.00 | 1,653.00 | 47,554 |
| 2026-09-11 | 1,571.00 | 1,730.00 | 1,560.00 | 1,669.00 | 1,669.00 | 226,542 |
| 2026-09-10 | 1,549.00 | 1,549.00 | 1,525.00 | 1,548.00 | 1,548.00 | 19,073 |
| 2026-09-09 | 1,551.00 | 1,561.00 | 1,535.00 | 1,549.00 | 1,549.00 | 11,103 |
| 2026-09-08 | 1,562.00 | 1,565.00 | 1,534.00 | 1,549.00 | 1,549.00 | 28,387 |
| 2026-09-07 | 1,557.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,560.00 | 12,829 |
| 2026-09-04 | 1,543.00 | 1,561.00 | 1,525.00 | 1,557.00 | 1,557.00 | 17,278 |
| 2026-09-03 | 1,565.00 | 1,571.00 | 1,512.00 | 1,543.00 | 1,543.00 | 40,042 |
| 2026-09-02 | 1,583.00 | 1,587.00 | 1,546.00 | 1,578.00 | 1,578.00 | 25,846 |
| 2026-09-01 | 1,606.00 | 1,606.00 | 1,558.00 | 1,597.00 | 1,597.00 | 25,133 |
| 2026-08-31 | 1,616.00 | 1,616.00 | 1,556.00 | 1,608.00 | 1,608.00 | 30,352 |
| 2026-08-28 | 1,539.00 | 1,725.00 | 1,515.00 | 1,614.00 | 1,614.00 | 264,497 |
| 2026-08-27 | 1,595.00 | 1,598.00 | 1,502.00 | 1,541.00 | 1,541.00 | 60,657 |
| 2026-08-26 | 1,602.00 | 1,609.00 | 1,570.00 | 1,597.00 | 1,597.00 | 48,289 |
| 2026-08-25 | 1,610.00 | 1,620.00 | 1,559.00 | 1,612.00 | 1,612.00 | 33,911 |
| 2026-08-24 | 1,579.00 | 1,650.00 | 1,538.00 | 1,601.00 | 1,601.00 | 56,549 |
| 2026-08-21 | 1,453.00 | 1,576.00 | 1,453.00 | 1,558.00 | 1,558.00 | 91,692 |
| 2026-08-20 | 1,555.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 23,079 |
| 2026-08-19 | 1,545.00 | 1,545.00 | 1,470.00 | 1,529.00 | 1,529.00 | 30,461 |
| 2026-08-18 | 1,555.00 | 1,555.00 | 1,440.00 | 1,520.00 | 1,520.00 | 126,390 |
| 2026-08-14 | 1,665.00 | 1,666.00 | 1,617.00 | 1,634.00 | 1,634.00 | 36,099 |
| 2026-08-13 | 1,636.00 | 1,648.00 | 1,618.00 | 1,638.00 | 1,638.00 | 30,831 |
| 2026-08-12 | 1,620.00 | 1,674.00 | 1,592.00 | 1,630.00 | 1,630.00 | 46,225 |
| 2026-08-11 | 1,667.00 | 1,669.00 | 1,566.00 | 1,620.00 | 1,620.00 | 95,367 |
| 2026-08-10 | 1,613.00 | 1,661.00 | 1,613.00 | 1,661.00 | 1,661.00 | 38,073 |
| 2026-08-07 | 1,681.00 | 1,681.00 | 1,605.00 | 1,627.00 | 1,627.00 | 50,385 |
| 2026-08-06 | 1,759.00 | 1,786.00 | 1,632.00 | 1,681.00 | 1,681.00 | 79,280 |
| 2026-08-05 | 1,684.00 | 1,852.00 | 1,680.00 | 1,742.00 | 1,742.00 | 107,671 |
| 2026-08-04 | 1,645.00 | 1,729.00 | 1,645.00 | 1,685.00 | 1,685.00 | 102,204 |
| 2026-08-03 | 1,670.00 | 1,676.00 | 1,550.00 | 1,642.00 | 1,642.00 | 69,841 |
| 2026-07-31 | 1,395.00 | 1,695.00 | 1,395.00 | 1,676.00 | 1,676.00 | 114,098 |
| 2026-07-30 | 1,413.00 | 1,449.00 | 1,350.00 | 1,418.00 | 1,418.00 | 117,695 |
| 2026-07-29 | 1,457.00 | 1,530.00 | 1,350.00 | 1,419.00 | 1,419.00 | 120,329 |
| 2026-07-28 | 1,480.00 | 1,480.00 | 1,400.00 | 1,457.00 | 1,457.00 | 159,293 |
| 2026-07-27 | 1,630.00 | 1,630.00 | 1,468.00 | 1,497.00 | 1,497.00 | 107,095 |
| 2026-07-24 | 1,627.00 | 1,640.00 | 1,532.00 | 1,612.00 | 1,612.00 | 116,261 |
| 2026-07-23 | 1,636.00 | 1,701.00 | 1,594.00 | 1,657.00 | 1,657.00 | 140,167 |
| 2026-07-22 | 1,656.00 | 1,795.00 | 1,550.00 | 1,636.00 | 1,636.00 | 188,429 |
| 2026-07-21 | 1,788.00 | 1,832.00 | 1,562.00 | 1,656.00 | 1,656.00 | 466,261 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.