Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 23,850.00 | 24,050.00 | 22,700.00 | 22,900.00 | 22,900.00 | 150,978 |
| 2022-10-12 | 24,250.00 | 24,950.00 | 23,650.00 | 24,100.00 | 24,100.00 | 128,720 |
| 2022-10-11 | 24,700.00 | 25,500.00 | 23,400.00 | 24,800.00 | 24,800.00 | 179,173 |
| 2022-10-07 | 26,250.00 | 26,300.00 | 25,300.00 | 25,700.00 | 25,700.00 | 107,627 |
| 2022-10-06 | 26,100.00 | 26,700.00 | 25,750.00 | 26,500.00 | 26,500.00 | 79,566 |
| 2022-10-05 | 27,800.00 | 28,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | 144,103 |
| 2022-10-04 | 26,900.00 | 27,750.00 | 26,900.00 | 27,550.00 | 27,550.00 | 57,966 |
| 2022-09-30 | 25,600.00 | 26,800.00 | 25,600.00 | 26,550.00 | 26,550.00 | 100,234 |
| 2022-09-29 | 26,650.00 | 27,550.00 | 26,250.00 | 26,250.00 | 26,250.00 | 164,844 |
| 2022-09-28 | 27,650.00 | 27,800.00 | 25,650.00 | 26,000.00 | 26,000.00 | 253,253 |
| 2022-09-27 | 28,450.00 | 28,850.00 | 26,950.00 | 27,850.00 | 27,850.00 | 279,467 |
| 2022-09-26 | 32,400.00 | 32,400.00 | 28,300.00 | 28,750.00 | 28,750.00 | 354,112 |
| 2022-09-25 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0 |
| 2022-09-23 | 32,550.00 | 33,600.00 | 32,450.00 | 32,800.00 | 32,800.00 | 186,089 |
| 2022-09-22 | 32,400.00 | 34,600.00 | 31,600.00 | 32,550.00 | 32,550.00 | 299,223 |
| 2022-09-21 | 33,600.00 | 34,200.00 | 32,700.00 | 33,150.00 | 33,150.00 | 149,045 |
| 2022-09-20 | 34,950.00 | 35,400.00 | 33,850.00 | 34,000.00 | 34,000.00 | 143,573 |
| 2022-09-19 | 35,350.00 | 35,800.00 | 34,500.00 | 34,650.00 | 34,650.00 | 174,374 |
| 2022-09-18 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 0 |
| 2022-09-16 | 38,800.00 | 38,900.00 | 35,350.00 | 35,850.00 | 35,850.00 | 429,112 |
| 2022-09-15 | 41,250.00 | 41,250.00 | 39,100.00 | 39,250.00 | 39,250.00 | 258,492 |
| 2022-09-14 | 40,050.00 | 41,750.00 | 39,900.00 | 41,200.00 | 41,200.00 | 375,464 |
| 2022-09-13 | 41,350.00 | 42,450.00 | 40,200.00 | 40,900.00 | 40,900.00 | 981,204 |
| 2022-09-08 | 39,500.00 | 39,800.00 | 38,000.00 | 38,750.00 | 38,750.00 | 216,512 |
| 2022-09-07 | 39,450.00 | 39,850.00 | 37,950.00 | 39,050.00 | 39,050.00 | 144,189 |
| 2022-09-06 | 40,100.00 | 40,150.00 | 38,950.00 | 39,200.00 | 39,200.00 | 183,973 |
| 2022-09-05 | 38,750.00 | 40,000.00 | 38,200.00 | 39,800.00 | 39,800.00 | 353,689 |
| 2022-09-04 | 38,250.00 | 38,250.00 | 38,250.00 | 38,250.00 | 38,250.00 | 0 |
| 2022-09-02 | 36,950.00 | 38,300.00 | 36,650.00 | 38,250.00 | 38,250.00 | 196,899 |
| 2022-09-01 | 37,400.00 | 37,450.00 | 36,150.00 | 36,300.00 | 36,300.00 | 94,219 |
| 2022-08-31 | 37,450.00 | 37,950.00 | 36,700.00 | 37,850.00 | 37,850.00 | 142,464 |
| 2022-08-30 | 38,400.00 | 38,850.00 | 37,100.00 | 37,450.00 | 37,450.00 | 220,224 |
| 2022-08-29 | 39,300.00 | 39,750.00 | 38,200.00 | 38,400.00 | 38,400.00 | 188,527 |
| 2022-08-28 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-08-26 | 41,100.00 | 41,550.00 | 40,550.00 | 41,200.00 | 41,200.00 | 158,283 |
| 2022-08-25 | 40,450.00 | 41,500.00 | 40,200.00 | 40,850.00 | 40,850.00 | 136,809 |
| 2022-08-24 | 39,800.00 | 41,600.00 | 39,800.00 | 40,250.00 | 40,250.00 | 149,242 |
| 2022-08-23 | 40,900.00 | 41,600.00 | 39,500.00 | 39,700.00 | 39,700.00 | 193,037 |
| 2022-08-22 | 40,000.00 | 42,300.00 | 39,350.00 | 41,150.00 | 41,150.00 | 199,827 |
| 2022-08-19 | 39,350.00 | 41,400.00 | 39,250.00 | 40,700.00 | 40,700.00 | 188,049 |
| 2022-08-18 | 39,350.00 | 39,900.00 | 38,650.00 | 39,500.00 | 39,500.00 | 112,167 |
| 2022-08-17 | 40,950.00 | 41,350.00 | 39,050.00 | 39,800.00 | 39,800.00 | 185,471 |
| 2022-08-16 | 42,000.00 | 42,200.00 | 40,600.00 | 40,800.00 | 40,800.00 | 119,654 |
| 2022-08-12 | 42,100.00 | 42,150.00 | 40,850.00 | 41,150.00 | 41,150.00 | 134,971 |
| 2022-08-11 | 41,000.00 | 42,900.00 | 40,450.00 | 42,000.00 | 42,000.00 | 394,206 |
| 2022-08-10 | 41,100.00 | 41,800.00 | 39,450.00 | 39,450.00 | 39,450.00 | 374,655 |
| 2022-08-09 | 40,100.00 | 40,350.00 | 38,950.00 | 39,700.00 | 39,700.00 | 218,016 |
| 2022-08-08 | 37,150.00 | 40,550.00 | 36,500.00 | 40,550.00 | 40,550.00 | 473,770 |
| 2022-08-07 | 36,950.00 | 36,950.00 | 36,950.00 | 36,950.00 | 36,950.00 | 0 |
| 2022-08-05 | 37,800.00 | 37,800.00 | 36,400.00 | 36,950.00 | 36,950.00 | 125,696 |
| 2022-08-04 | 36,550.00 | 37,850.00 | 36,500.00 | 37,600.00 | 37,600.00 | 198,058 |
| 2022-08-03 | 34,200.00 | 36,050.00 | 34,200.00 | 36,000.00 | 36,000.00 | 129,336 |
| 2022-08-02 | 35,250.00 | 35,300.00 | 34,350.00 | 34,500.00 | 34,500.00 | 65,818 |
| 2022-08-01 | 35,350.00 | 35,650.00 | 35,000.00 | 35,150.00 | 35,150.00 | 58,413 |
| 2022-07-29 | 35,000.00 | 35,250.00 | 34,750.00 | 35,200.00 | 35,200.00 | 75,654 |
| 2022-07-28 | 35,700.00 | 35,700.00 | 34,550.00 | 34,750.00 | 34,750.00 | 105,395 |
| 2022-07-27 | 36,450.00 | 36,650.00 | 34,950.00 | 35,050.00 | 35,050.00 | 143,841 |
| 2022-07-26 | 37,800.00 | 37,800.00 | 36,450.00 | 36,600.00 | 36,600.00 | 79,678 |
| 2022-07-25 | 36,800.00 | 38,300.00 | 36,200.00 | 37,950.00 | 37,950.00 | 110,398 |
| 2022-07-24 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 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.