Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 9,150.00 | 9,290.00 | 9,100.00 | 9,140.00 | 9,140.00 | 24,498 |
| 2024-07-30 | 9,420.00 | 9,460.00 | 9,140.00 | 9,140.00 | 9,140.00 | 39,529 |
| 2024-07-29 | 9,500.00 | 9,550.00 | 9,390.00 | 9,420.00 | 9,420.00 | 16,546 |
| 2024-07-26 | 9,380.00 | 9,490.00 | 9,220.00 | 9,380.00 | 9,380.00 | 55,756 |
| 2024-07-25 | 9,410.00 | 9,580.00 | 9,350.00 | 9,470.00 | 9,470.00 | 29,822 |
| 2024-07-24 | 9,540.00 | 9,620.00 | 9,510.00 | 9,590.00 | 9,590.00 | 22,666 |
| 2024-07-23 | 9,860.00 | 10,030.00 | 9,540.00 | 9,540.00 | 9,540.00 | 102,957 |
| 2024-07-22 | 10,300.00 | 10,300.00 | 9,930.00 | 10,000.00 | 10,000.00 | 50,706 |
| 2024-07-19 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 17,706 |
| 2024-07-18 | 10,430.00 | 10,430.00 | 10,270.00 | 10,280.00 | 10,280.00 | 32,468 |
| 2024-07-17 | 10,600.00 | 10,610.00 | 10,400.00 | 10,430.00 | 10,430.00 | 44,288 |
| 2024-07-16 | 10,550.00 | 10,840.00 | 10,510.00 | 10,510.00 | 10,510.00 | 35,603 |
| 2024-07-15 | 10,880.00 | 10,880.00 | 10,550.00 | 10,620.00 | 10,620.00 | 35,658 |
| 2024-07-12 | 10,900.00 | 10,980.00 | 10,680.00 | 10,760.00 | 10,760.00 | 32,678 |
| 2024-07-11 | 10,830.00 | 11,160.00 | 10,680.00 | 10,790.00 | 10,790.00 | 74,326 |
| 2024-07-10 | 11,000.00 | 11,060.00 | 10,830.00 | 10,830.00 | 10,830.00 | 25,511 |
| 2024-07-09 | 11,140.00 | 11,200.00 | 10,990.00 | 10,990.00 | 10,990.00 | 39,720 |
| 2024-07-08 | 11,200.00 | 11,280.00 | 11,080.00 | 11,140.00 | 11,140.00 | 20,657 |
| 2024-07-05 | 10,890.00 | 11,200.00 | 10,840.00 | 11,190.00 | 11,190.00 | 29,642 |
| 2024-07-04 | 10,840.00 | 11,030.00 | 10,560.00 | 10,990.00 | 10,990.00 | 44,901 |
| 2024-07-03 | 11,090.00 | 11,150.00 | 10,800.00 | 10,970.00 | 10,970.00 | 40,112 |
| 2024-07-02 | 11,220.00 | 11,280.00 | 11,080.00 | 11,160.00 | 11,160.00 | 28,947 |
| 2024-07-01 | 11,220.00 | 11,330.00 | 11,120.00 | 11,220.00 | 11,220.00 | 25,193 |
| 2024-06-28 | 11,500.00 | 11,610.00 | 11,190.00 | 11,200.00 | 11,200.00 | 51,102 |
| 2024-06-27 | 11,710.00 | 11,710.00 | 11,020.00 | 11,530.00 | 11,530.00 | 11,165 |
| 2024-06-26 | 11,670.00 | 11,720.00 | 11,600.00 | 11,690.00 | 11,690.00 | 11,638 |
| 2024-06-25 | 11,630.00 | 11,720.00 | 11,490.00 | 11,670.00 | 11,670.00 | 20,826 |
| 2024-06-24 | 11,980.00 | 12,100.00 | 11,580.00 | 11,630.00 | 11,630.00 | 28,500 |
| 2024-06-21 | 12,020.00 | 12,020.00 | 11,860.00 | 11,980.00 | 11,980.00 | 13,286 |
| 2024-06-20 | 12,030.00 | 12,030.00 | 11,810.00 | 12,030.00 | 12,030.00 | 34,149 |
| 2024-06-19 | 12,050.00 | 12,100.00 | 11,910.00 | 12,030.00 | 12,030.00 | 20,053 |
| 2024-06-18 | 12,040.00 | 12,150.00 | 12,020.00 | 12,030.00 | 12,030.00 | 21,629 |
| 2024-06-17 | 12,150.00 | 12,180.00 | 11,970.00 | 12,040.00 | 12,040.00 | 23,827 |
| 2024-06-14 | 12,300.00 | 12,360.00 | 12,100.00 | 12,100.00 | 12,100.00 | 45,338 |
| 2024-06-13 | 12,450.00 | 12,510.00 | 12,300.00 | 12,300.00 | 12,300.00 | 30,414 |
| 2024-06-12 | 12,510.00 | 12,550.00 | 12,410.00 | 12,470.00 | 12,470.00 | 25,021 |
| 2024-06-11 | 12,430.00 | 12,580.00 | 12,410.00 | 12,500.00 | 12,500.00 | 13,743 |
| 2024-06-10 | 12,460.00 | 12,540.00 | 12,400.00 | 12,480.00 | 12,480.00 | 14,083 |
| 2024-06-07 | 12,570.00 | 12,600.00 | 12,490.00 | 12,490.00 | 12,490.00 | 21,403 |
| 2024-06-05 | 12,700.00 | 12,710.00 | 12,520.00 | 12,570.00 | 12,570.00 | 19,537 |
| 2024-06-04 | 12,720.00 | 12,770.00 | 12,590.00 | 12,690.00 | 12,690.00 | 23,988 |
| 2024-06-03 | 13,000.00 | 13,030.00 | 12,670.00 | 12,760.00 | 12,760.00 | 29,334 |
| 2024-05-31 | 12,510.00 | 12,870.00 | 12,510.00 | 12,870.00 | 12,870.00 | 36,039 |
| 2024-05-30 | 12,450.00 | 12,630.00 | 12,400.00 | 12,510.00 | 12,510.00 | 16,545 |
| 2024-05-29 | 12,690.00 | 12,720.00 | 12,570.00 | 12,570.00 | 12,570.00 | 25,441 |
| 2024-05-28 | 12,930.00 | 12,930.00 | 12,480.00 | 12,680.00 | 12,680.00 | 57,902 |
| 2024-05-27 | 12,970.00 | 13,160.00 | 12,790.00 | 12,830.00 | 12,830.00 | 82,410 |
| 2024-05-24 | 12,530.00 | 12,760.00 | 12,530.00 | 12,680.00 | 12,680.00 | 23,690 |
| 2024-05-23 | 12,500.00 | 12,700.00 | 12,410.00 | 12,680.00 | 12,680.00 | 24,919 |
| 2024-05-22 | 12,450.00 | 12,560.00 | 12,410.00 | 12,410.00 | 12,410.00 | 35,978 |
| 2024-05-21 | 12,720.00 | 12,720.00 | 12,380.00 | 12,530.00 | 12,530.00 | 30,920 |
| 2024-05-20 | 12,840.00 | 12,930.00 | 12,580.00 | 12,670.00 | 12,670.00 | 31,631 |
| 2024-05-17 | 12,980.00 | 12,980.00 | 12,800.00 | 12,840.00 | 12,840.00 | 24,426 |
| 2024-05-16 | 12,870.00 | 13,150.00 | 12,770.00 | 12,830.00 | 12,830.00 | 44,094 |
| 2024-05-14 | 12,850.00 | 12,970.00 | 12,800.00 | 12,850.00 | 12,850.00 | 19,627 |
| 2024-05-13 | 13,310.00 | 13,310.00 | 12,800.00 | 12,850.00 | 12,850.00 | 62,232 |
| 2024-05-10 | 13,030.00 | 13,400.00 | 12,960.00 | 13,310.00 | 13,310.00 | 63,980 |
| 2024-05-09 | 13,060.00 | 13,060.00 | 12,770.00 | 12,950.00 | 12,950.00 | 62,754 |
| 2024-05-08 | 13,020.00 | 13,160.00 | 12,970.00 | 13,060.00 | 13,060.00 | 33,126 |
| 2024-05-07 | 13,280.00 | 13,320.00 | 13,000.00 | 13,080.00 | 13,080.00 | 65,847 |
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.