Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 23,900.00 | 23,900.00 | 23,350.00 | 23,450.00 | 23,450.00 | 64,241 |
| 2023-03-15 | 24,100.00 | 24,650.00 | 23,950.00 | 24,100.00 | 24,100.00 | 73,349 |
| 2023-03-14 | 24,450.00 | 24,800.00 | 23,750.00 | 23,750.00 | 23,750.00 | 102,052 |
| 2023-03-13 | 24,050.00 | 25,000.00 | 23,450.00 | 25,000.00 | 25,000.00 | 114,527 |
| 2023-03-10 | 23,800.00 | 24,600.00 | 23,400.00 | 24,500.00 | 24,500.00 | 114,768 |
| 2023-03-09 | 23,950.00 | 24,450.00 | 23,700.00 | 23,950.00 | 23,950.00 | 78,041 |
| 2023-03-08 | 24,150.00 | 24,300.00 | 23,800.00 | 24,000.00 | 24,000.00 | 93,171 |
| 2023-03-07 | 24,700.00 | 24,700.00 | 24,300.00 | 24,500.00 | 24,500.00 | 80,850 |
| 2023-03-06 | 24,950.00 | 25,200.00 | 24,500.00 | 24,700.00 | 24,700.00 | 78,527 |
| 2023-03-03 | 24,700.00 | 25,250.00 | 24,650.00 | 24,900.00 | 24,900.00 | 110,746 |
| 2023-03-02 | 24,000.00 | 24,450.00 | 24,000.00 | 24,300.00 | 24,300.00 | 104,982 |
| 2023-03-01 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0 |
| 2023-02-28 | 24,100.00 | 24,800.00 | 24,000.00 | 24,200.00 | 24,200.00 | 81,372 |
| 2023-02-27 | 24,200.00 | 24,300.00 | 24,000.00 | 24,150.00 | 24,150.00 | 70,479 |
| 2023-02-24 | 25,150.00 | 25,300.00 | 24,450.00 | 24,500.00 | 24,500.00 | 944 |
| 2023-02-23 | 25,300.00 | 25,350.00 | 24,950.00 | 25,150.00 | 25,150.00 | 944 |
| 2023-02-22 | 25,750.00 | 25,850.00 | 25,000.00 | 25,150.00 | 25,150.00 | 2,077 |
| 2023-02-21 | 25,950.00 | 26,600.00 | 25,550.00 | 26,150.00 | 26,150.00 | 575 |
| 2023-02-20 | 25,350.00 | 26,250.00 | 25,000.00 | 25,700.00 | 25,700.00 | 413 |
| 2023-02-19 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0 |
| 2023-02-17 | 25,350.00 | 25,550.00 | 25,050.00 | 25,400.00 | 25,400.00 | 729 |
| 2023-02-16 | 25,500.00 | 25,750.00 | 25,250.00 | 25,750.00 | 25,750.00 | 947 |
| 2023-02-15 | 26,300.00 | 26,300.00 | 25,050.00 | 25,200.00 | 25,200.00 | 1,425 |
| 2023-02-14 | 26,650.00 | 26,700.00 | 25,950.00 | 26,300.00 | 26,300.00 | 2,172 |
| 2023-02-13 | 27,600.00 | 27,700.00 | 25,900.00 | 26,250.00 | 26,250.00 | 2,368 |
| 2023-02-12 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 0 |
| 2023-02-10 | 28,200.00 | 28,350.00 | 27,200.00 | 27,300.00 | 27,300.00 | 6,309 |
| 2023-02-09 | 28,400.00 | 28,600.00 | 28,150.00 | 28,350.00 | 28,350.00 | 1,120 |
| 2023-02-08 | 28,850.00 | 28,900.00 | 28,300.00 | 28,450.00 | 28,450.00 | 1,919 |
| 2023-02-07 | 27,950.00 | 28,750.00 | 27,850.00 | 28,700.00 | 28,700.00 | 2,769 |
| 2023-02-06 | 28,450.00 | 28,450.00 | 27,850.00 | 28,050.00 | 28,050.00 | 775 |
| 2023-02-03 | 28,050.00 | 28,750.00 | 27,600.00 | 28,450.00 | 28,450.00 | 1,618 |
| 2023-02-02 | 28,750.00 | 28,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | 4,963 |
| 2023-02-01 | 28,300.00 | 28,400.00 | 27,950.00 | 28,150.00 | 28,150.00 | 2,725 |
| 2023-01-31 | 28,850.00 | 28,850.00 | 27,950.00 | 28,050.00 | 28,050.00 | 2,229 |
| 2023-01-30 | 29,100.00 | 29,150.00 | 28,500.00 | 29,150.00 | 29,150.00 | 2,171 |
| 2023-01-29 | 29,150.00 | 29,150.00 | 29,150.00 | 29,150.00 | 29,150.00 | 0 |
| 2023-01-27 | 29,650.00 | 29,800.00 | 29,000.00 | 29,100.00 | 29,100.00 | 2,464 |
| 2023-01-26 | 30,200.00 | 30,350.00 | 29,450.00 | 29,600.00 | 29,600.00 | 2,705 |
| 2023-01-25 | 30,200.00 | 30,600.00 | 28,850.00 | 28,850.00 | 28,850.00 | 16,879 |
| 2023-01-24 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 28,850.00 | 0 |
| 2023-01-20 | 28,950.00 | 29,600.00 | 28,700.00 | 28,850.00 | 28,850.00 | 263,423 |
| 2023-01-19 | 29,550.00 | 29,650.00 | 27,800.00 | 28,600.00 | 28,600.00 | 476,086 |
| 2023-01-18 | 29,900.00 | 30,450.00 | 29,650.00 | 30,200.00 | 30,200.00 | 194,266 |
| 2023-01-17 | 30,200.00 | 30,450.00 | 29,550.00 | 29,800.00 | 29,800.00 | 106,422 |
| 2023-01-16 | 29,750.00 | 30,100.00 | 29,350.00 | 30,000.00 | 30,000.00 | 154,128 |
| 2023-01-13 | 29,850.00 | 29,950.00 | 29,050.00 | 29,350.00 | 29,350.00 | 120,081 |
| 2023-01-12 | 29,950.00 | 30,050.00 | 29,400.00 | 29,600.00 | 29,600.00 | 110,865 |
| 2023-01-11 | 28,850.00 | 30,000.00 | 28,800.00 | 29,850.00 | 29,850.00 | 199,107 |
| 2023-01-10 | 28,800.00 | 28,950.00 | 28,250.00 | 28,600.00 | 28,600.00 | 112,500 |
| 2023-01-09 | 29,050.00 | 29,250.00 | 28,600.00 | 28,700.00 | 28,700.00 | 100,955 |
| 2023-01-08 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 28,650.00 | 0 |
| 2023-01-06 | 28,750.00 | 29,050.00 | 28,200.00 | 28,650.00 | 28,650.00 | 114,961 |
| 2023-01-05 | 28,450.00 | 29,600.00 | 28,450.00 | 29,000.00 | 29,000.00 | 259,836 |
| 2023-01-04 | 28,050.00 | 28,550.00 | 27,600.00 | 27,950.00 | 27,950.00 | 118,351 |
| 2023-01-03 | 27,800.00 | 28,850.00 | 27,500.00 | 28,250.00 | 28,250.00 | 147,461 |
| 2023-01-02 | 28,550.00 | 28,750.00 | 27,050.00 | 28,100.00 | 28,100.00 | 196,155 |
| 2022-12-29 | 29,150.00 | 29,800.00 | 28,200.00 | 28,550.00 | 28,550.00 | 169,292 |
| 2022-12-28 | 29,200.00 | 29,900.00 | 29,000.00 | 29,150.00 | 29,150.00 | 116,726 |
| 2022-12-27 | 29,000.00 | 30,000.00 | 28,800.00 | 29,400.00 | 29,400.00 | 216,426 |
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.