Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 13,350.00 | 13,380.00 | 13,240.00 | 13,260.00 | 13,260.00 | 26,180 |
| 2024-05-02 | 13,430.00 | 13,460.00 | 13,100.00 | 13,200.00 | 13,200.00 | 55,636 |
| 2024-04-30 | 13,700.00 | 13,700.00 | 13,420.00 | 13,430.00 | 13,430.00 | 47,831 |
| 2024-04-29 | 13,600.00 | 13,950.00 | 13,520.00 | 13,660.00 | 13,660.00 | 94,765 |
| 2024-04-26 | 13,910.00 | 13,910.00 | 12,520.00 | 13,460.00 | 13,460.00 | 244,474 |
| 2024-04-25 | 14,380.00 | 14,480.00 | 13,900.00 | 13,920.00 | 13,920.00 | 108,991 |
| 2024-04-24 | 14,610.00 | 14,620.00 | 14,160.00 | 14,380.00 | 14,380.00 | 107,853 |
| 2024-04-23 | 14,440.00 | 14,740.00 | 14,390.00 | 14,440.00 | 14,440.00 | 109,315 |
| 2024-04-22 | 14,820.00 | 14,980.00 | 14,290.00 | 14,440.00 | 14,440.00 | 135,706 |
| 2024-04-19 | 14,320.00 | 14,870.00 | 14,100.00 | 14,600.00 | 14,600.00 | 184,564 |
| 2024-04-18 | 14,150.00 | 14,590.00 | 13,980.00 | 14,330.00 | 14,330.00 | 78,187 |
| 2024-04-17 | 14,070.00 | 14,270.00 | 13,920.00 | 13,940.00 | 13,940.00 | 43,767 |
| 2024-04-16 | 13,960.00 | 14,360.00 | 13,960.00 | 14,070.00 | 14,070.00 | 53,462 |
| 2024-04-15 | 13,760.00 | 14,220.00 | 13,760.00 | 14,220.00 | 14,220.00 | 54,999 |
| 2024-04-12 | 14,660.00 | 14,660.00 | 14,110.00 | 14,110.00 | 14,110.00 | 81,472 |
| 2024-04-11 | 13,900.00 | 14,740.00 | 13,880.00 | 14,660.00 | 14,660.00 | 155,531 |
| 2024-04-09 | 14,220.00 | 14,500.00 | 13,840.00 | 14,200.00 | 14,200.00 | 79,694 |
| 2024-04-08 | 14,510.00 | 14,900.00 | 14,160.00 | 14,220.00 | 14,220.00 | 110,211 |
| 2024-04-05 | 14,260.00 | 14,260.00 | 13,810.00 | 13,950.00 | 13,950.00 | 66,200 |
| 2024-04-04 | 14,300.00 | 14,320.00 | 14,070.00 | 14,290.00 | 14,290.00 | 39,540 |
| 2024-04-03 | 13,920.00 | 14,340.00 | 13,810.00 | 14,300.00 | 14,300.00 | 81,094 |
| 2024-04-02 | 14,420.00 | 14,420.00 | 14,000.00 | 14,040.00 | 14,040.00 | 45,917 |
| 2024-04-01 | 14,030.00 | 14,460.00 | 14,030.00 | 14,390.00 | 14,390.00 | 72,652 |
| 2024-03-29 | 13,960.00 | 14,060.00 | 13,690.00 | 13,820.00 | 13,820.00 | 41,474 |
| 2024-03-28 | 14,110.00 | 14,240.00 | 13,960.00 | 13,960.00 | 13,960.00 | 42,446 |
| 2024-03-27 | 13,950.00 | 14,420.00 | 13,920.00 | 14,180.00 | 14,180.00 | 67,979 |
| 2024-03-26 | 14,200.00 | 14,200.00 | 13,940.00 | 13,980.00 | 13,980.00 | 40,452 |
| 2024-03-25 | 14,010.00 | 14,330.00 | 13,940.00 | 14,200.00 | 14,200.00 | 77,186 |
| 2024-03-22 | 13,350.00 | 14,100.00 | 13,340.00 | 13,930.00 | 13,930.00 | 69,642 |
| 2024-03-21 | 13,700.00 | 13,750.00 | 13,350.00 | 13,480.00 | 13,480.00 | 48,940 |
| 2024-03-20 | 13,870.00 | 14,090.00 | 13,500.00 | 13,630.00 | 13,630.00 | 72,389 |
| 2024-03-19 | 13,620.00 | 14,200.00 | 13,420.00 | 13,730.00 | 13,730.00 | 118,376 |
| 2024-03-18 | 13,030.00 | 13,620.00 | 12,850.00 | 13,620.00 | 13,620.00 | 129,619 |
| 2024-03-17 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 0 |
| 2024-03-15 | 12,700.00 | 13,050.00 | 12,590.00 | 13,030.00 | 13,030.00 | 107,102 |
| 2024-03-14 | 12,550.00 | 12,570.00 | 12,400.00 | 12,470.00 | 12,470.00 | 25,283 |
| 2024-03-13 | 12,560.00 | 12,710.00 | 12,460.00 | 12,550.00 | 12,550.00 | 33,949 |
| 2024-03-12 | 12,490.00 | 12,660.00 | 12,340.00 | 12,560.00 | 12,560.00 | 30,438 |
| 2024-03-11 | 12,720.00 | 12,740.00 | 12,440.00 | 12,530.00 | 12,530.00 | 39,387 |
| 2024-03-08 | 12,300.00 | 12,860.00 | 12,270.00 | 12,720.00 | 12,720.00 | 62,096 |
| 2024-03-07 | 12,120.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 25,686 |
| 2024-03-06 | 12,050.00 | 12,280.00 | 12,050.00 | 12,210.00 | 12,210.00 | 20,892 |
| 2024-03-05 | 12,370.00 | 12,430.00 | 12,060.00 | 12,160.00 | 12,160.00 | 42,647 |
| 2024-03-04 | 12,640.00 | 12,720.00 | 12,360.00 | 12,480.00 | 12,480.00 | 38,289 |
| 2024-02-29 | 12,900.00 | 12,900.00 | 12,520.00 | 12,630.00 | 12,630.00 | 39,321 |
| 2024-02-28 | 12,740.00 | 12,900.00 | 12,620.00 | 12,900.00 | 12,900.00 | 34,609 |
| 2024-02-27 | 13,220.00 | 13,240.00 | 12,710.00 | 12,730.00 | 12,730.00 | 37,078 |
| 2024-02-26 | 13,200.00 | 13,320.00 | 13,010.00 | 13,220.00 | 13,220.00 | 26,787 |
| 2024-02-23 | 13,240.00 | 13,320.00 | 13,080.00 | 13,200.00 | 13,200.00 | 34,167 |
| 2024-02-22 | 13,360.00 | 13,390.00 | 13,130.00 | 13,240.00 | 13,240.00 | 32,827 |
| 2024-02-21 | 13,230.00 | 13,390.00 | 13,150.00 | 13,390.00 | 13,390.00 | 51,618 |
| 2024-02-20 | 13,260.00 | 13,290.00 | 13,160.00 | 13,240.00 | 13,240.00 | 34,285 |
| 2024-02-19 | 12,840.00 | 13,260.00 | 12,840.00 | 13,250.00 | 13,250.00 | 64,577 |
| 2024-02-18 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 0 |
| 2024-02-16 | 13,010.00 | 13,020.00 | 12,740.00 | 12,960.00 | 12,960.00 | 30,369 |
| 2024-02-15 | 13,050.00 | 13,050.00 | 12,880.00 | 12,940.00 | 12,940.00 | 22,570 |
| 2024-02-14 | 12,570.00 | 13,030.00 | 12,570.00 | 12,980.00 | 12,980.00 | 38,771 |
| 2024-02-13 | 12,520.00 | 12,780.00 | 12,400.00 | 12,780.00 | 12,780.00 | 45,104 |
| 2024-02-08 | 12,400.00 | 12,800.00 | 12,390.00 | 12,510.00 | 12,510.00 | 46,146 |
| 2024-02-07 | 12,220.00 | 12,800.00 | 12,160.00 | 12,780.00 | 12,780.00 | 80,097 |
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.