Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 15,720.00 | 15,890.00 | 15,450.00 | 15,520.00 | 15,520.00 | 82,790 |
| 2023-08-21 | 15,910.00 | 16,100.00 | 15,650.00 | 15,770.00 | 15,770.00 | 66,548 |
| 2023-08-20 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 15,860.00 | 0 |
| 2023-08-18 | 16,120.00 | 16,350.00 | 15,850.00 | 15,860.00 | 15,860.00 | 117,053 |
| 2023-08-17 | 16,940.00 | 16,940.00 | 16,270.00 | 16,400.00 | 16,400.00 | 140,084 |
| 2023-08-16 | 17,670.00 | 17,670.00 | 16,940.00 | 17,020.00 | 17,020.00 | 119,881 |
| 2023-08-15 | 17,670.00 | 17,670.00 | 17,670.00 | 17,670.00 | 17,670.00 | 0 |
| 2023-08-14 | 17,500.00 | 17,740.00 | 17,090.00 | 17,670.00 | 17,670.00 | 140,035 |
| 2023-08-13 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0 |
| 2023-08-11 | 17,690.00 | 17,690.00 | 17,060.00 | 17,500.00 | 17,500.00 | 201,239 |
| 2023-08-10 | 16,870.00 | 17,890.00 | 16,860.00 | 17,690.00 | 17,690.00 | 347,930 |
| 2023-08-09 | 17,100.00 | 17,390.00 | 16,490.00 | 16,640.00 | 16,640.00 | 264,911 |
| 2023-08-08 | 19,300.00 | 19,300.00 | 16,990.00 | 16,990.00 | 16,990.00 | 604,613 |
| 2023-08-07 | 17,750.00 | 18,410.00 | 17,750.00 | 18,150.00 | 18,150.00 | 194,746 |
| 2023-08-06 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 0 |
| 2023-08-04 | 17,820.00 | 18,050.00 | 17,370.00 | 17,750.00 | 17,750.00 | 120,114 |
| 2023-08-03 | 17,380.00 | 17,860.00 | 17,000.00 | 17,710.00 | 17,710.00 | 159,011 |
| 2023-08-02 | 17,720.00 | 17,800.00 | 17,120.00 | 17,400.00 | 17,400.00 | 200,656 |
| 2023-08-01 | 16,360.00 | 17,780.00 | 16,320.00 | 17,750.00 | 17,750.00 | 371,217 |
| 2023-07-31 | 16,980.00 | 16,980.00 | 15,810.00 | 16,300.00 | 16,300.00 | 361,397 |
| 2023-07-30 | 16,980.00 | 16,980.00 | 16,980.00 | 16,980.00 | 16,980.00 | 0 |
| 2023-07-28 | 15,410.00 | 17,190.00 | 15,410.00 | 16,980.00 | 16,980.00 | 425,195 |
| 2023-07-27 | 14,710.00 | 15,670.00 | 14,710.00 | 15,540.00 | 15,540.00 | 113,691 |
| 2023-07-26 | 15,410.00 | 15,580.00 | 14,710.00 | 15,010.00 | 15,010.00 | 199,297 |
| 2023-07-25 | 15,210.00 | 15,810.00 | 15,170.00 | 15,680.00 | 15,680.00 | 124,268 |
| 2023-07-24 | 15,910.00 | 15,920.00 | 15,260.00 | 15,380.00 | 15,380.00 | 119,354 |
| 2023-07-21 | 15,890.00 | 16,490.00 | 15,530.00 | 15,950.00 | 15,950.00 | 193,974 |
| 2023-07-20 | 16,070.00 | 16,150.00 | 15,710.00 | 15,910.00 | 15,910.00 | 97,039 |
| 2023-07-19 | 16,020.00 | 16,200.00 | 15,700.00 | 16,080.00 | 16,080.00 | 79,950 |
| 2023-07-18 | 16,490.00 | 16,620.00 | 15,920.00 | 16,000.00 | 16,000.00 | 106,050 |
| 2023-07-17 | 16,090.00 | 16,490.00 | 15,920.00 | 16,390.00 | 16,390.00 | 92,158 |
| 2023-07-16 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 0 |
| 2023-07-14 | 16,590.00 | 16,590.00 | 16,040.00 | 16,150.00 | 16,150.00 | 112,391 |
| 2023-07-13 | 15,620.00 | 16,700.00 | 15,600.00 | 16,590.00 | 16,590.00 | 301,086 |
| 2023-07-12 | 15,540.00 | 15,650.00 | 15,190.00 | 15,650.00 | 15,650.00 | 84,320 |
| 2023-07-11 | 15,180.00 | 15,700.00 | 15,070.00 | 15,540.00 | 15,540.00 | 113,760 |
| 2023-07-10 | 14,850.00 | 15,430.00 | 14,710.00 | 15,400.00 | 15,400.00 | 139,917 |
| 2023-07-07 | 15,560.00 | 15,560.00 | 14,820.00 | 14,850.00 | 14,850.00 | 232,693 |
| 2023-07-06 | 15,710.00 | 15,720.00 | 15,150.00 | 15,580.00 | 15,580.00 | 159,568 |
| 2023-07-05 | 16,220.00 | 16,450.00 | 15,570.00 | 15,700.00 | 15,700.00 | 219,147 |
| 2023-07-04 | 17,420.00 | 17,420.00 | 16,200.00 | 16,300.00 | 16,300.00 | 222,452 |
| 2023-07-03 | 17,160.00 | 17,820.00 | 17,130.00 | 17,300.00 | 17,300.00 | 133,749 |
| 2023-06-30 | 16,900.00 | 17,190.00 | 16,780.00 | 17,120.00 | 17,120.00 | 76,693 |
| 2023-06-29 | 17,050.00 | 17,050.00 | 16,720.00 | 16,810.00 | 16,810.00 | 55,486 |
| 2023-06-28 | 16,680.00 | 16,960.00 | 16,650.00 | 16,960.00 | 16,960.00 | 93,087 |
| 2023-06-27 | 16,480.00 | 16,790.00 | 16,430.00 | 16,610.00 | 16,610.00 | 108,726 |
| 2023-06-26 | 16,960.00 | 16,990.00 | 16,410.00 | 16,550.00 | 16,550.00 | 157,297 |
| 2023-06-25 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 0 |
| 2023-06-23 | 17,080.00 | 17,400.00 | 16,920.00 | 16,960.00 | 16,960.00 | 130,819 |
| 2023-06-22 | 17,580.00 | 17,800.00 | 16,970.00 | 17,000.00 | 17,000.00 | 188,338 |
| 2023-06-21 | 18,520.00 | 18,780.00 | 17,500.00 | 17,530.00 | 17,530.00 | 305,805 |
| 2023-06-20 | 18,360.00 | 19,100.00 | 18,360.00 | 18,740.00 | 18,740.00 | 134,746 |
| 2023-06-19 | 19,090.00 | 19,090.00 | 17,520.00 | 18,360.00 | 18,360.00 | 222,525 |
| 2023-06-18 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0 |
| 2023-06-16 | 19,000.00 | 19,300.00 | 18,820.00 | 19,100.00 | 19,100.00 | 154,404 |
| 2023-06-15 | 20,100.00 | 20,250.00 | 18,820.00 | 18,820.00 | 18,820.00 | 529,019 |
| 2023-06-14 | 21,000.00 | 21,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 303,154 |
| 2023-06-13 | 21,500.00 | 21,500.00 | 20,900.00 | 20,950.00 | 20,950.00 | 210,042 |
| 2023-06-12 | 22,400.00 | 22,450.00 | 21,350.00 | 21,400.00 | 21,400.00 | 322,140 |
| 2023-06-11 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0 |
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.