Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 12,850.00 | 13,230.00 | 12,540.00 | 12,810.00 | 12,810.00 | 69,865 |
| 2023-11-10 | 13,230.00 | 13,230.00 | 12,760.00 | 12,800.00 | 12,800.00 | 52,843 |
| 2023-11-09 | 13,250.00 | 13,500.00 | 12,940.00 | 13,260.00 | 13,260.00 | 72,696 |
| 2023-11-08 | 12,600.00 | 13,450.00 | 12,550.00 | 13,280.00 | 13,280.00 | 109,390 |
| 2023-11-07 | 12,800.00 | 12,800.00 | 12,290.00 | 12,650.00 | 12,650.00 | 49,697 |
| 2023-11-06 | 12,570.00 | 12,800.00 | 12,170.00 | 12,800.00 | 12,800.00 | 96,789 |
| 2023-11-03 | 12,840.00 | 12,840.00 | 12,050.00 | 12,370.00 | 12,370.00 | 118,273 |
| 2023-11-02 | 12,610.00 | 12,770.00 | 12,100.00 | 12,740.00 | 12,740.00 | 78,495 |
| 2023-11-01 | 11,500.00 | 12,750.00 | 11,500.00 | 12,580.00 | 12,580.00 | 217,167 |
| 2023-10-31 | 10,920.00 | 11,670.00 | 10,920.00 | 11,470.00 | 11,470.00 | 119,818 |
| 2023-10-30 | 10,540.00 | 11,040.00 | 10,540.00 | 10,920.00 | 10,920.00 | 38,060 |
| 2023-10-29 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0 |
| 2023-10-27 | 10,570.00 | 10,960.00 | 10,570.00 | 10,610.00 | 10,610.00 | 49,825 |
| 2023-10-26 | 11,060.00 | 11,110.00 | 10,570.00 | 10,570.00 | 10,570.00 | 93,917 |
| 2023-10-25 | 11,300.00 | 11,450.00 | 11,100.00 | 11,410.00 | 11,410.00 | 61,407 |
| 2023-10-24 | 11,410.00 | 11,410.00 | 10,510.00 | 11,100.00 | 11,100.00 | 99,396 |
| 2023-10-23 | 11,100.00 | 11,300.00 | 11,040.00 | 11,200.00 | 11,200.00 | 37,357 |
| 2023-10-22 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | 11,220.00 | 0 |
| 2023-10-20 | 11,310.00 | 11,530.00 | 11,000.00 | 11,220.00 | 11,220.00 | 74,426 |
| 2023-10-19 | 11,890.00 | 11,900.00 | 11,230.00 | 11,230.00 | 11,230.00 | 69,268 |
| 2023-10-18 | 11,970.00 | 12,010.00 | 11,700.00 | 11,700.00 | 11,700.00 | 33,639 |
| 2023-10-17 | 11,810.00 | 12,110.00 | 11,810.00 | 11,960.00 | 11,960.00 | 37,803 |
| 2023-10-16 | 12,060.00 | 12,180.00 | 11,760.00 | 11,960.00 | 11,960.00 | 46,698 |
| 2023-10-15 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0 |
| 2023-10-13 | 12,540.00 | 12,540.00 | 12,100.00 | 12,250.00 | 12,250.00 | 48,273 |
| 2023-10-12 | 12,250.00 | 12,620.00 | 12,020.00 | 12,570.00 | 12,570.00 | 69,712 |
| 2023-10-11 | 12,040.00 | 12,270.00 | 11,970.00 | 12,240.00 | 12,240.00 | 47,165 |
| 2023-10-10 | 12,080.00 | 12,300.00 | 11,510.00 | 12,020.00 | 12,020.00 | 68,058 |
| 2023-10-06 | 12,020.00 | 12,160.00 | 12,000.00 | 12,080.00 | 12,080.00 | 41,032 |
| 2023-10-05 | 12,550.00 | 12,630.00 | 11,940.00 | 12,140.00 | 12,140.00 | 120,690 |
| 2023-10-04 | 13,350.00 | 13,470.00 | 12,520.00 | 12,520.00 | 12,520.00 | 124,021 |
| 2023-09-27 | 12,990.00 | 13,740.00 | 12,930.00 | 13,700.00 | 13,700.00 | 80,649 |
| 2023-09-26 | 13,730.00 | 13,940.00 | 13,310.00 | 13,350.00 | 13,350.00 | 72,834 |
| 2023-09-25 | 14,420.00 | 14,420.00 | 13,700.00 | 13,840.00 | 13,840.00 | 127,371 |
| 2023-09-24 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0 |
| 2023-09-22 | 14,310.00 | 14,500.00 | 14,190.00 | 14,430.00 | 14,430.00 | 79,009 |
| 2023-09-21 | 14,700.00 | 14,780.00 | 14,440.00 | 14,650.00 | 14,650.00 | 65,399 |
| 2023-09-20 | 14,820.00 | 14,850.00 | 14,610.00 | 14,700.00 | 14,700.00 | 43,181 |
| 2023-09-19 | 14,620.00 | 14,800.00 | 14,570.00 | 14,800.00 | 14,800.00 | 48,561 |
| 2023-09-18 | 14,900.00 | 14,990.00 | 14,520.00 | 14,750.00 | 14,750.00 | 162,956 |
| 2023-09-17 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 0 |
| 2023-09-15 | 15,180.00 | 15,230.00 | 14,900.00 | 14,920.00 | 14,920.00 | 162,048 |
| 2023-09-14 | 15,110.00 | 15,250.00 | 14,990.00 | 15,190.00 | 15,190.00 | 64,634 |
| 2023-09-13 | 15,410.00 | 15,500.00 | 15,030.00 | 15,110.00 | 15,110.00 | 61,969 |
| 2023-09-12 | 15,120.00 | 15,670.00 | 15,120.00 | 15,490.00 | 15,490.00 | 72,055 |
| 2023-09-11 | 15,300.00 | 15,430.00 | 15,050.00 | 15,200.00 | 15,200.00 | 50,044 |
| 2023-09-08 | 15,330.00 | 15,450.00 | 15,150.00 | 15,410.00 | 15,410.00 | 37,914 |
| 2023-09-07 | 15,450.00 | 15,450.00 | 14,990.00 | 15,390.00 | 15,390.00 | 108,400 |
| 2023-09-06 | 15,890.00 | 16,100.00 | 15,240.00 | 15,550.00 | 15,550.00 | 120,913 |
| 2023-09-05 | 15,650.00 | 16,000.00 | 15,570.00 | 15,900.00 | 15,900.00 | 58,049 |
| 2023-09-04 | 15,650.00 | 15,730.00 | 15,480.00 | 15,730.00 | 15,730.00 | 32,621 |
| 2023-09-01 | 16,020.00 | 16,270.00 | 15,550.00 | 15,640.00 | 15,640.00 | 42,604 |
| 2023-08-31 | 16,060.00 | 16,310.00 | 16,010.00 | 16,020.00 | 16,020.00 | 55,065 |
| 2023-08-30 | 15,730.00 | 16,130.00 | 15,700.00 | 16,050.00 | 16,050.00 | 96,474 |
| 2023-08-29 | 15,250.00 | 15,630.00 | 15,200.00 | 15,500.00 | 15,500.00 | 51,992 |
| 2023-08-28 | 14,970.00 | 15,280.00 | 14,950.00 | 15,250.00 | 15,250.00 | 42,911 |
| 2023-08-27 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0 |
| 2023-08-25 | 15,030.00 | 15,160.00 | 14,880.00 | 14,950.00 | 14,950.00 | 112,516 |
| 2023-08-24 | 15,180.00 | 15,270.00 | 15,130.00 | 15,210.00 | 15,210.00 | 40,300 |
| 2023-08-23 | 15,620.00 | 15,620.00 | 15,120.00 | 15,130.00 | 15,130.00 | 77,996 |
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.