Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 12,020.00 | 12,290.00 | 11,890.00 | 12,290.00 | 12,290.00 | 34,049 |
| 2024-02-05 | 12,170.00 | 12,270.00 | 12,010.00 | 12,020.00 | 12,020.00 | 32,251 |
| 2024-02-04 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0 |
| 2024-02-02 | 12,100.00 | 12,350.00 | 12,070.00 | 12,290.00 | 12,290.00 | 31,901 |
| 2024-02-01 | 11,960.00 | 12,150.00 | 11,750.00 | 12,030.00 | 12,030.00 | 50,454 |
| 2024-01-31 | 12,360.00 | 12,490.00 | 12,100.00 | 12,100.00 | 12,100.00 | 44,889 |
| 2024-01-30 | 12,720.00 | 12,890.00 | 12,300.00 | 12,510.00 | 12,510.00 | 113,552 |
| 2024-01-29 | 13,000.00 | 13,040.00 | 12,620.00 | 12,670.00 | 12,670.00 | 50,448 |
| 2024-01-26 | 12,970.00 | 13,130.00 | 12,700.00 | 12,980.00 | 12,980.00 | 32,842 |
| 2024-01-25 | 13,020.00 | 13,030.00 | 12,670.00 | 12,970.00 | 12,970.00 | 60,682 |
| 2024-01-24 | 13,000.00 | 13,410.00 | 12,920.00 | 13,010.00 | 13,010.00 | 98,012 |
| 2024-01-23 | 12,860.00 | 13,210.00 | 12,670.00 | 12,710.00 | 12,710.00 | 92,432 |
| 2024-01-22 | 12,920.00 | 13,000.00 | 12,770.00 | 12,860.00 | 12,860.00 | 43,102 |
| 2024-01-19 | 13,000.00 | 13,300.00 | 12,840.00 | 12,920.00 | 12,920.00 | 51,015 |
| 2024-01-18 | 13,030.00 | 13,270.00 | 12,860.00 | 13,080.00 | 13,080.00 | 38,699 |
| 2024-01-17 | 13,640.00 | 13,640.00 | 12,920.00 | 13,030.00 | 13,030.00 | 64,813 |
| 2024-01-16 | 13,840.00 | 13,840.00 | 13,330.00 | 13,450.00 | 13,450.00 | 54,554 |
| 2024-01-15 | 13,930.00 | 13,940.00 | 13,830.00 | 13,840.00 | 13,840.00 | 4,815 |
| 2024-01-12 | 14,290.00 | 14,290.00 | 13,810.00 | 13,940.00 | 13,940.00 | 67,666 |
| 2024-01-11 | 14,600.00 | 14,790.00 | 14,190.00 | 14,190.00 | 14,190.00 | 102,160 |
| 2024-01-10 | 14,880.00 | 14,900.00 | 14,450.00 | 14,630.00 | 14,630.00 | 61,737 |
| 2024-01-09 | 14,990.00 | 15,080.00 | 14,820.00 | 14,880.00 | 14,880.00 | 32,754 |
| 2024-01-08 | 14,640.00 | 15,140.00 | 14,550.00 | 14,940.00 | 14,940.00 | 54,313 |
| 2024-01-05 | 14,940.00 | 14,940.00 | 14,560.00 | 14,610.00 | 14,610.00 | 77,771 |
| 2024-01-04 | 14,990.00 | 15,040.00 | 14,620.00 | 14,940.00 | 14,940.00 | 79,239 |
| 2024-01-03 | 15,140.00 | 15,160.00 | 14,830.00 | 15,040.00 | 15,040.00 | 51,209 |
| 2024-01-02 | 15,180.00 | 15,180.00 | 15,000.00 | 15,100.00 | 15,100.00 | 65,241 |
| 2023-12-28 | 15,200.00 | 15,280.00 | 15,130.00 | 15,260.00 | 15,260.00 | 43,341 |
| 2023-12-27 | 15,160.00 | 15,330.00 | 15,000.00 | 15,200.00 | 15,200.00 | 52,009 |
| 2023-12-26 | 15,760.00 | 15,800.00 | 15,010.00 | 15,170.00 | 15,170.00 | 93,434 |
| 2023-12-22 | 15,190.00 | 15,940.00 | 15,100.00 | 15,860.00 | 15,860.00 | 151,117 |
| 2023-12-21 | 15,650.00 | 15,650.00 | 15,190.00 | 15,190.00 | 15,190.00 | 125,392 |
| 2023-12-20 | 16,100.00 | 16,150.00 | 15,750.00 | 15,760.00 | 15,760.00 | 112,850 |
| 2023-12-19 | 16,350.00 | 16,410.00 | 16,090.00 | 16,120.00 | 16,120.00 | 77,321 |
| 2023-12-18 | 16,310.00 | 16,410.00 | 15,910.00 | 16,310.00 | 16,310.00 | 122,081 |
| 2023-12-17 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0 |
| 2023-12-15 | 15,990.00 | 16,350.00 | 15,560.00 | 16,340.00 | 16,340.00 | 168,598 |
| 2023-12-14 | 15,100.00 | 16,000.00 | 14,920.00 | 15,900.00 | 15,900.00 | 214,590 |
| 2023-12-13 | 15,580.00 | 15,640.00 | 14,890.00 | 15,000.00 | 15,000.00 | 166,898 |
| 2023-12-12 | 15,740.00 | 16,140.00 | 15,430.00 | 15,470.00 | 15,470.00 | 171,268 |
| 2023-12-11 | 15,670.00 | 16,320.00 | 15,660.00 | 15,960.00 | 15,960.00 | 165,550 |
| 2023-12-08 | 15,350.00 | 16,050.00 | 15,350.00 | 15,660.00 | 15,660.00 | 148,374 |
| 2023-12-07 | 15,870.00 | 16,120.00 | 15,200.00 | 15,290.00 | 15,290.00 | 176,520 |
| 2023-12-06 | 15,960.00 | 16,530.00 | 15,630.00 | 15,870.00 | 15,870.00 | 217,197 |
| 2023-12-05 | 16,390.00 | 16,500.00 | 15,450.00 | 15,950.00 | 15,950.00 | 306,631 |
| 2023-12-04 | 18,010.00 | 18,010.00 | 16,500.00 | 16,630.00 | 16,630.00 | 519,271 |
| 2023-12-01 | 16,810.00 | 17,800.00 | 16,590.00 | 17,800.00 | 17,800.00 | 501,938 |
| 2023-11-30 | 16,340.00 | 16,860.00 | 16,320.00 | 16,630.00 | 16,630.00 | 280,338 |
| 2023-11-29 | 15,910.00 | 16,590.00 | 15,400.00 | 16,060.00 | 16,060.00 | 303,604 |
| 2023-11-28 | 17,200.00 | 17,380.00 | 15,920.00 | 15,930.00 | 15,930.00 | 583,478 |
| 2023-11-27 | 16,300.00 | 16,790.00 | 15,470.00 | 16,680.00 | 16,680.00 | 837,860 |
| 2023-11-24 | 15,000.00 | 15,300.00 | 14,970.00 | 15,120.00 | 15,120.00 | 105,864 |
| 2023-11-23 | 14,300.00 | 15,130.00 | 14,250.00 | 14,970.00 | 14,970.00 | 187,707 |
| 2023-11-22 | 13,950.00 | 14,190.00 | 13,770.00 | 14,190.00 | 14,190.00 | 66,305 |
| 2023-11-21 | 13,940.00 | 14,080.00 | 13,740.00 | 13,950.00 | 13,950.00 | 33,923 |
| 2023-11-20 | 14,100.00 | 14,170.00 | 13,890.00 | 13,940.00 | 13,940.00 | 43,866 |
| 2023-11-17 | 14,110.00 | 14,120.00 | 13,800.00 | 14,000.00 | 14,000.00 | 51,226 |
| 2023-11-16 | 13,560.00 | 14,220.00 | 13,520.00 | 14,110.00 | 14,110.00 | 124,618 |
| 2023-11-15 | 13,400.00 | 13,620.00 | 13,250.00 | 13,580.00 | 13,580.00 | 50,337 |
| 2023-11-14 | 12,810.00 | 13,330.00 | 12,740.00 | 13,300.00 | 13,300.00 | 66,160 |
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.