Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 37,200.00 | 37,750.00 | 36,800.00 | 37,000.00 | 37,000.00 | 82,789 |
| 2022-07-21 | 36,650.00 | 37,800.00 | 36,650.00 | 37,300.00 | 37,300.00 | 145,841 |
| 2022-07-20 | 36,950.00 | 37,950.00 | 35,900.00 | 36,300.00 | 36,300.00 | 241,236 |
| 2022-07-19 | 35,800.00 | 36,150.00 | 35,150.00 | 35,950.00 | 35,950.00 | 35,769 |
| 2022-07-18 | 35,650.00 | 36,350.00 | 35,150.00 | 36,100.00 | 36,100.00 | 64,712 |
| 2022-07-15 | 36,450.00 | 36,450.00 | 35,000.00 | 35,100.00 | 35,100.00 | 85,938 |
| 2022-07-14 | 34,650.00 | 36,300.00 | 34,600.00 | 36,250.00 | 36,250.00 | 124,935 |
| 2022-07-13 | 33,800.00 | 35,250.00 | 33,800.00 | 35,100.00 | 35,100.00 | 113,040 |
| 2022-07-12 | 35,950.00 | 36,300.00 | 33,100.00 | 33,700.00 | 33,700.00 | 233,803 |
| 2022-07-11 | 36,000.00 | 36,600.00 | 35,200.00 | 36,450.00 | 36,450.00 | 88,102 |
| 2022-07-08 | 36,050.00 | 36,650.00 | 35,450.00 | 35,750.00 | 35,750.00 | 74,583 |
| 2022-07-07 | 35,750.00 | 36,350.00 | 34,700.00 | 35,900.00 | 35,900.00 | 70,361 |
| 2022-07-06 | 34,250.00 | 36,700.00 | 34,250.00 | 35,150.00 | 35,150.00 | 185,342 |
| 2022-07-05 | 32,850.00 | 34,700.00 | 32,850.00 | 34,650.00 | 34,650.00 | 176,646 |
| 2022-07-04 | 32,850.00 | 33,800.00 | 32,200.00 | 32,750.00 | 32,750.00 | 151,833 |
| 2022-07-03 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 0 |
| 2022-07-01 | 34,600.00 | 34,700.00 | 32,750.00 | 32,850.00 | 32,850.00 | 186,869 |
| 2022-06-30 | 34,850.00 | 35,750.00 | 34,050.00 | 34,400.00 | 34,400.00 | 189,205 |
| 2022-06-29 | 34,550.00 | 35,950.00 | 33,850.00 | 34,800.00 | 34,800.00 | 286,316 |
| 2022-06-28 | 36,900.00 | 36,950.00 | 33,700.00 | 35,350.00 | 35,350.00 | 724,895 |
| 2022-06-27 | 38,750.00 | 39,000.00 | 36,700.00 | 37,200.00 | 37,200.00 | 352,612 |
| 2022-06-26 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 38,750.00 | 0 |
| 2022-06-24 | 36,800.00 | 39,300.00 | 36,800.00 | 38,750.00 | 38,750.00 | 194,579 |
| 2022-06-23 | 40,100.00 | 41,450.00 | 37,000.00 | 37,150.00 | 37,150.00 | 255,904 |
| 2022-06-22 | 41,100.00 | 42,000.00 | 39,800.00 | 39,800.00 | 39,800.00 | 131,137 |
| 2022-06-21 | 39,200.00 | 41,950.00 | 38,850.00 | 41,250.00 | 41,250.00 | 143,596 |
| 2022-06-20 | 41,500.00 | 41,900.00 | 39,400.00 | 39,500.00 | 39,500.00 | 119,705 |
| 2022-06-19 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-06-17 | 40,550.00 | 41,800.00 | 39,200.00 | 41,200.00 | 41,200.00 | 277,071 |
| 2022-06-16 | 44,050.00 | 44,650.00 | 42,000.00 | 42,000.00 | 42,000.00 | 123,699 |
| 2022-06-15 | 45,850.00 | 46,650.00 | 43,100.00 | 43,100.00 | 43,100.00 | 218,228 |
| 2022-06-14 | 46,350.00 | 47,450.00 | 45,550.00 | 46,500.00 | 46,500.00 | 201,732 |
| 2022-06-13 | 48,050.00 | 48,800.00 | 45,800.00 | 48,000.00 | 48,000.00 | 259,501 |
| 2022-06-12 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0 |
| 2022-06-10 | 48,450.00 | 49,500.00 | 47,750.00 | 49,500.00 | 49,500.00 | 116,220 |
| 2022-06-09 | 49,200.00 | 49,450.00 | 48,000.00 | 48,950.00 | 48,950.00 | 150,194 |
| 2022-06-08 | 48,800.00 | 49,500.00 | 48,250.00 | 49,250.00 | 49,250.00 | 148,515 |
| 2022-06-07 | 50,300.00 | 50,900.00 | 48,100.00 | 48,250.00 | 48,250.00 | 227,440 |
| 2022-06-03 | 49,100.00 | 50,200.00 | 48,800.00 | 50,000.00 | 50,000.00 | 204,065 |
| 2022-06-02 | 49,300.00 | 49,950.00 | 48,500.00 | 48,600.00 | 48,600.00 | 221,571 |
| 2022-05-31 | 47,800.00 | 49,400.00 | 47,050.00 | 49,300.00 | 49,300.00 | 360,420 |
| 2022-05-30 | 45,950.00 | 48,100.00 | 45,650.00 | 47,800.00 | 47,800.00 | 424,702 |
| 2022-05-27 | 44,100.00 | 45,000.00 | 43,350.00 | 44,800.00 | 44,800.00 | 142,437 |
| 2022-05-26 | 44,850.00 | 45,650.00 | 43,000.00 | 43,400.00 | 43,400.00 | 162,462 |
| 2022-05-25 | 44,800.00 | 45,200.00 | 43,650.00 | 44,700.00 | 44,700.00 | 159,014 |
| 2022-05-24 | 46,000.00 | 46,600.00 | 44,600.00 | 44,800.00 | 44,800.00 | 206,259 |
| 2022-05-23 | 46,400.00 | 47,550.00 | 45,600.00 | 47,100.00 | 47,100.00 | 308,665 |
| 2022-05-22 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 0 |
| 2022-05-20 | 45,300.00 | 46,500.00 | 44,950.00 | 45,600.00 | 45,600.00 | 247,420 |
| 2022-05-19 | 43,450.00 | 45,000.00 | 42,650.00 | 44,350.00 | 44,350.00 | 141,823 |
| 2022-05-18 | 44,300.00 | 45,050.00 | 43,700.00 | 44,650.00 | 44,650.00 | 150,247 |
| 2022-05-17 | 44,550.00 | 45,250.00 | 43,000.00 | 43,850.00 | 43,850.00 | 165,645 |
| 2022-05-16 | 42,950.00 | 44,950.00 | 42,700.00 | 43,750.00 | 43,750.00 | 226,026 |
| 2022-05-13 | 42,500.00 | 43,250.00 | 40,200.00 | 42,000.00 | 42,000.00 | 304,551 |
| 2022-05-12 | 45,200.00 | 45,600.00 | 41,450.00 | 41,600.00 | 41,600.00 | 379,844 |
| 2022-05-11 | 46,450.00 | 47,750.00 | 45,850.00 | 46,150.00 | 46,150.00 | 101,985 |
| 2022-05-10 | 45,000.00 | 46,850.00 | 44,050.00 | 46,100.00 | 46,100.00 | 191,544 |
| 2022-05-09 | 48,000.00 | 49,850.00 | 46,450.00 | 46,450.00 | 46,450.00 | 277,805 |
| 2022-05-08 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 46,900.00 | 0 |
| 2022-05-06 | 47,800.00 | 48,450.00 | 46,750.00 | 46,900.00 | 46,900.00 | 111,780 |
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.