Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 22,400.00 | 22,700.00 | 22,250.00 | 22,450.00 | 22,450.00 | 115,556 |
| 2023-06-08 | 22,550.00 | 22,650.00 | 22,200.00 | 22,300.00 | 22,300.00 | 91,967 |
| 2023-06-07 | 23,300.00 | 23,350.00 | 22,500.00 | 22,500.00 | 22,500.00 | 187,407 |
| 2023-06-05 | 23,450.00 | 23,700.00 | 22,800.00 | 23,000.00 | 23,000.00 | 376,679 |
| 2023-06-02 | 22,600.00 | 22,800.00 | 22,250.00 | 22,650.00 | 22,650.00 | 105,433 |
| 2023-06-01 | 22,700.00 | 22,800.00 | 22,350.00 | 22,600.00 | 22,600.00 | 116,797 |
| 2023-05-31 | 23,700.00 | 23,700.00 | 22,400.00 | 22,450.00 | 22,450.00 | 306,012 |
| 2023-05-30 | 22,750.00 | 23,750.00 | 22,550.00 | 23,700.00 | 23,700.00 | 295,812 |
| 2023-05-29 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0 |
| 2023-05-26 | 22,400.00 | 22,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | 152,603 |
| 2023-05-25 | 22,400.00 | 22,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 94,253 |
| 2023-05-24 | 22,750.00 | 22,900.00 | 22,400.00 | 22,550.00 | 22,550.00 | 124,691 |
| 2023-05-23 | 23,150.00 | 23,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | 81,634 |
| 2023-05-22 | 23,600.00 | 23,600.00 | 22,950.00 | 23,150.00 | 23,150.00 | 128,480 |
| 2023-05-21 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0 |
| 2023-05-19 | 23,300.00 | 23,550.00 | 22,850.00 | 23,550.00 | 23,550.00 | 110,299 |
| 2023-05-18 | 23,600.00 | 23,750.00 | 23,000.00 | 23,050.00 | 23,050.00 | 111,696 |
| 2023-05-17 | 23,050.00 | 23,600.00 | 22,850.00 | 23,600.00 | 23,600.00 | 88,633 |
| 2023-05-16 | 22,700.00 | 23,200.00 | 22,600.00 | 22,850.00 | 22,850.00 | 49,417 |
| 2023-05-15 | 22,800.00 | 23,100.00 | 22,700.00 | 22,750.00 | 22,750.00 | 49,330 |
| 2023-05-12 | 22,650.00 | 22,750.00 | 22,450.00 | 22,700.00 | 22,700.00 | 53,742 |
| 2023-05-11 | 22,450.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | 58,789 |
| 2023-05-10 | 22,400.00 | 22,800.00 | 22,300.00 | 22,300.00 | 22,300.00 | 64,846 |
| 2023-05-09 | 23,000.00 | 23,000.00 | 22,100.00 | 22,250.00 | 22,250.00 | 196,747 |
| 2023-05-08 | 24,450.00 | 24,450.00 | 23,150.00 | 23,350.00 | 23,350.00 | 114,134 |
| 2023-05-04 | 24,550.00 | 24,600.00 | 23,850.00 | 24,000.00 | 24,000.00 | 73,235 |
| 2023-05-03 | 24,550.00 | 25,000.00 | 24,300.00 | 24,550.00 | 24,550.00 | 101,174 |
| 2023-05-02 | 24,150.00 | 24,750.00 | 24,000.00 | 24,550.00 | 24,550.00 | 84,948 |
| 2023-04-28 | 24,600.00 | 24,750.00 | 24,300.00 | 24,300.00 | 24,300.00 | 62,669 |
| 2023-04-27 | 24,700.00 | 24,850.00 | 24,050.00 | 24,600.00 | 24,600.00 | 80,118 |
| 2023-04-26 | 24,350.00 | 24,700.00 | 23,550.00 | 24,550.00 | 24,550.00 | 164,730 |
| 2023-04-25 | 24,300.00 | 25,000.00 | 23,400.00 | 23,800.00 | 23,800.00 | 368,149 |
| 2023-04-24 | 23,400.00 | 24,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | 48,494 |
| 2023-04-21 | 23,700.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,400.00 | 66,632 |
| 2023-04-20 | 24,300.00 | 24,350.00 | 23,600.00 | 23,850.00 | 23,850.00 | 98,744 |
| 2023-04-19 | 23,800.00 | 24,300.00 | 23,500.00 | 24,150.00 | 24,150.00 | 110,497 |
| 2023-04-18 | 23,050.00 | 23,900.00 | 23,050.00 | 23,850.00 | 23,850.00 | 189,476 |
| 2023-04-17 | 23,450.00 | 23,450.00 | 22,650.00 | 23,050.00 | 23,050.00 | 74,509 |
| 2023-04-14 | 23,250.00 | 23,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 178,279 |
| 2023-04-13 | 22,600.00 | 23,150.00 | 22,400.00 | 23,050.00 | 23,050.00 | 84,051 |
| 2023-04-12 | 22,200.00 | 22,850.00 | 22,000.00 | 22,850.00 | 22,850.00 | 96,107 |
| 2023-04-11 | 22,100.00 | 22,250.00 | 21,850.00 | 22,050.00 | 22,050.00 | 52,078 |
| 2023-04-10 | 22,750.00 | 22,750.00 | 22,000.00 | 22,050.00 | 22,050.00 | 105,678 |
| 2023-04-07 | 22,550.00 | 22,900.00 | 22,350.00 | 22,750.00 | 22,750.00 | 58,081 |
| 2023-04-06 | 22,550.00 | 22,750.00 | 22,100.00 | 22,450.00 | 22,450.00 | 75,375 |
| 2023-04-05 | 22,700.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | 85,685 |
| 2023-04-04 | 22,100.00 | 22,900.00 | 21,850.00 | 22,900.00 | 22,900.00 | 104,480 |
| 2023-04-03 | 22,550.00 | 22,850.00 | 22,000.00 | 22,100.00 | 22,100.00 | 98,125 |
| 2023-03-31 | 22,700.00 | 22,700.00 | 22,400.00 | 22,450.00 | 22,450.00 | 83,336 |
| 2023-03-30 | 22,800.00 | 23,000.00 | 22,400.00 | 22,700.00 | 22,700.00 | 65,479 |
| 2023-03-29 | 23,050.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | 92,272 |
| 2023-03-28 | 22,850.00 | 23,500.00 | 22,550.00 | 23,250.00 | 23,250.00 | 84,550 |
| 2023-03-27 | 23,500.00 | 23,650.00 | 22,550.00 | 22,750.00 | 22,750.00 | 61,064 |
| 2023-03-24 | 23,650.00 | 23,800.00 | 23,300.00 | 23,400.00 | 23,400.00 | 56,425 |
| 2023-03-23 | 23,400.00 | 23,650.00 | 23,050.00 | 23,350.00 | 23,350.00 | 69,927 |
| 2023-03-22 | 23,800.00 | 24,050.00 | 23,650.00 | 23,650.00 | 23,650.00 | 38,520 |
| 2023-03-21 | 23,950.00 | 24,300.00 | 23,600.00 | 23,650.00 | 23,650.00 | 45,107 |
| 2023-03-20 | 23,800.00 | 24,250.00 | 23,800.00 | 23,950.00 | 23,950.00 | 45,064 |
| 2023-03-19 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0 |
| 2023-03-17 | 23,600.00 | 24,200.00 | 23,550.00 | 23,800.00 | 23,800.00 | 60,742 |
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.