Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 29,950.00 | 30,100.00 | 28,350.00 | 29,000.00 | 29,000.00 | 337,224 |
| 2022-12-25 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0 |
| 2022-12-23 | 30,950.00 | 31,400.00 | 29,950.00 | 30,200.00 | 30,200.00 | 305,332 |
| 2022-12-22 | 31,950.00 | 32,150.00 | 30,700.00 | 31,950.00 | 31,950.00 | 623,758 |
| 2022-12-21 | 32,000.00 | 33,000.00 | 30,950.00 | 33,000.00 | 33,000.00 | 492,553 |
| 2022-12-20 | 32,650.00 | 32,650.00 | 31,000.00 | 31,250.00 | 31,250.00 | 421,647 |
| 2022-12-19 | 31,700.00 | 32,900.00 | 31,650.00 | 32,550.00 | 32,550.00 | 423,218 |
| 2022-12-18 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0 |
| 2022-12-16 | 29,800.00 | 31,800.00 | 29,700.00 | 31,700.00 | 31,700.00 | 462,619 |
| 2022-12-15 | 32,200.00 | 32,200.00 | 29,650.00 | 30,650.00 | 30,650.00 | 834,971 |
| 2022-12-14 | 33,000.00 | 33,500.00 | 31,800.00 | 32,350.00 | 32,350.00 | 424,110 |
| 2022-12-13 | 35,300.00 | 35,350.00 | 32,500.00 | 32,800.00 | 32,800.00 | 670,758 |
| 2022-12-12 | 33,550.00 | 35,650.00 | 33,100.00 | 35,150.00 | 35,150.00 | 850,144 |
| 2022-12-11 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 0 |
| 2022-12-09 | 31,500.00 | 33,100.00 | 31,300.00 | 33,100.00 | 33,100.00 | 624,434 |
| 2022-12-08 | 31,350.00 | 32,950.00 | 30,000.00 | 30,700.00 | 30,700.00 | 648,995 |
| 2022-12-07 | 29,250.00 | 31,050.00 | 29,100.00 | 30,900.00 | 30,900.00 | 307,292 |
| 2022-12-06 | 29,300.00 | 30,450.00 | 29,250.00 | 29,400.00 | 29,400.00 | 204,399 |
| 2022-12-05 | 30,450.00 | 31,000.00 | 29,200.00 | 29,800.00 | 29,800.00 | 409,543 |
| 2022-12-04 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 0 |
| 2022-12-02 | 29,350.00 | 30,450.00 | 29,150.00 | 30,300.00 | 30,300.00 | 611,416 |
| 2022-12-01 | 27,850.00 | 29,250.00 | 27,550.00 | 28,750.00 | 28,750.00 | 520,106 |
| 2022-11-30 | 27,450.00 | 27,800.00 | 27,150.00 | 27,200.00 | 27,200.00 | 260,960 |
| 2022-11-29 | 28,150.00 | 28,300.00 | 26,950.00 | 27,850.00 | 27,850.00 | 297,648 |
| 2022-11-28 | 29,100.00 | 29,200.00 | 27,200.00 | 27,850.00 | 27,850.00 | 695,569 |
| 2022-11-27 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 0 |
| 2022-11-25 | 27,550.00 | 28,350.00 | 26,800.00 | 28,150.00 | 28,150.00 | 495,870 |
| 2022-11-24 | 25,950.00 | 28,750.00 | 25,500.00 | 27,850.00 | 27,850.00 | 1,366,996 |
| 2022-11-23 | 25,200.00 | 27,200.00 | 25,050.00 | 25,950.00 | 25,950.00 | 1,047,220 |
| 2022-11-22 | 25,000.00 | 25,250.00 | 23,700.00 | 24,250.00 | 24,250.00 | 250,259 |
| 2022-11-21 | 25,800.00 | 26,100.00 | 24,650.00 | 25,100.00 | 25,100.00 | 483,242 |
| 2022-11-20 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 0 |
| 2022-11-18 | 25,450.00 | 26,400.00 | 24,800.00 | 25,100.00 | 25,100.00 | 253,128 |
| 2022-11-17 | 25,750.00 | 26,200.00 | 24,950.00 | 25,250.00 | 25,250.00 | 131,198 |
| 2022-11-16 | 25,450.00 | 26,800.00 | 25,100.00 | 25,750.00 | 25,750.00 | 327,305 |
| 2022-11-15 | 24,450.00 | 25,450.00 | 24,450.00 | 25,450.00 | 25,450.00 | 111,588 |
| 2022-11-14 | 25,150.00 | 25,300.00 | 24,700.00 | 24,750.00 | 24,750.00 | 128,896 |
| 2022-11-13 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0 |
| 2022-11-11 | 24,600.00 | 25,200.00 | 24,200.00 | 25,200.00 | 25,200.00 | 238,932 |
| 2022-11-10 | 23,400.00 | 24,500.00 | 23,200.00 | 23,750.00 | 23,750.00 | 122,663 |
| 2022-11-09 | 24,100.00 | 24,450.00 | 23,600.00 | 23,700.00 | 23,700.00 | 156,447 |
| 2022-11-08 | 22,700.00 | 24,200.00 | 22,700.00 | 23,900.00 | 23,900.00 | 341,987 |
| 2022-11-07 | 21,050.00 | 22,300.00 | 20,850.00 | 22,300.00 | 22,300.00 | 192,916 |
| 2022-11-06 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0 |
| 2022-11-04 | 21,250.00 | 21,550.00 | 20,850.00 | 21,000.00 | 21,000.00 | 266,935 |
| 2022-11-03 | 21,900.00 | 22,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | 116,164 |
| 2022-11-02 | 22,400.00 | 22,650.00 | 22,100.00 | 22,400.00 | 22,400.00 | 70,541 |
| 2022-11-01 | 22,100.00 | 22,950.00 | 22,100.00 | 22,400.00 | 22,400.00 | 122,693 |
| 2022-10-31 | 22,150.00 | 22,300.00 | 21,550.00 | 22,050.00 | 22,050.00 | 81,326 |
| 2022-10-28 | 22,050.00 | 22,650.00 | 21,650.00 | 21,750.00 | 21,750.00 | 81,479 |
| 2022-10-27 | 21,700.00 | 22,500.00 | 21,700.00 | 22,350.00 | 22,350.00 | 74,361 |
| 2022-10-26 | 22,250.00 | 22,250.00 | 21,650.00 | 21,650.00 | 21,650.00 | 63,143 |
| 2022-10-25 | 22,500.00 | 22,650.00 | 21,950.00 | 22,100.00 | 22,100.00 | 89,637 |
| 2022-10-24 | 22,350.00 | 22,750.00 | 22,150.00 | 22,500.00 | 22,500.00 | 107,096 |
| 2022-10-21 | 22,250.00 | 22,400.00 | 21,250.00 | 21,750.00 | 21,750.00 | 181,901 |
| 2022-10-20 | 24,250.00 | 24,550.00 | 22,400.00 | 22,550.00 | 22,550.00 | 260,334 |
| 2022-10-19 | 25,350.00 | 25,700.00 | 24,250.00 | 24,300.00 | 24,300.00 | 347,334 |
| 2022-10-18 | 23,550.00 | 23,900.00 | 22,950.00 | 23,850.00 | 23,850.00 | 205,491 |
| 2022-10-17 | 22,900.00 | 23,150.00 | 22,100.00 | 22,950.00 | 22,950.00 | 251,908 |
| 2022-10-14 | 23,450.00 | 24,200.00 | 23,350.00 | 23,850.00 | 23,850.00 | 128,511 |
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.