Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,788.00 | 1,832.00 | 1,562.00 | 1,656.00 | 1,656.00 | 466,261 |
| 2026-07-20 | 1,485.00 | 1,932.00 | 1,433.00 | 1,868.00 | 1,868.00 | 1,498,344 |
| 2026-07-16 | 1,588.00 | 1,588.00 | 1,421.00 | 1,493.00 | 1,493.00 | 480,233 |
| 2026-07-15 | 1,714.00 | 2,135.00 | 1,580.00 | 1,620.00 | 1,620.00 | 1,432,068 |
| 2026-07-14 | 2,150.00 | 2,405.00 | 1,612.00 | 1,702.00 | 1,702.00 | 4,503,134 |
| 2026-07-13 | 1,620.00 | 1,976.00 | 1,540.00 | 1,976.00 | 1,976.00 | 599,342 |
| 2026-07-10 | 1,307.00 | 1,549.00 | 1,291.00 | 1,520.00 | 1,520.00 | 454,308 |
| 2026-07-09 | 1,276.00 | 1,337.00 | 1,173.00 | 1,300.00 | 1,300.00 | 423,584 |
| 2026-07-08 | 1,160.00 | 1,295.00 | 1,100.00 | 1,295.00 | 1,295.00 | 730,642 |
| 2026-07-07 | 1,600.00 | 1,600.00 | 1,120.00 | 1,220.00 | 1,220.00 | 2,442,672 |
| 2026-07-06 | 1,752.00 | 1,860.00 | 1,562.00 | 1,600.00 | 1,600.00 | 794,482 |
| 2026-07-03 | 1,791.00 | 1,840.00 | 1,715.00 | 1,742.00 | 1,742.00 | 3,387,835 |
| 2026-07-02 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 20,581 |
| 2026-07-01 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 26,567 |
| 2026-06-30 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-29 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-27 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-26 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-25 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-24 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-23 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-22 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-20 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-19 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-18 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-17 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-16 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-15 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0 |
| 2026-06-12 | 4,445.00 | 5,240.00 | 4,445.00 | 4,995.00 | 4,995.00 | 190,085 |
| 2026-06-11 | 4,410.00 | 4,485.00 | 4,050.00 | 4,440.00 | 4,440.00 | 41,810 |
| 2026-06-10 | 4,450.00 | 4,630.00 | 4,410.00 | 4,410.00 | 4,410.00 | 30 |
| 2026-06-09 | 4,500.00 | 4,680.00 | 4,455.00 | 4,560.00 | 4,560.00 | 68,996 |
| 2026-06-08 | 4,765.00 | 4,975.00 | 4,550.00 | 4,600.00 | 4,600.00 | 77,521 |
| 2026-06-05 | 4,710.00 | 4,860.00 | 4,680.00 | 4,795.00 | 4,795.00 | 49,894 |
| 2026-06-04 | 4,740.00 | 4,770.00 | 4,640.00 | 4,710.00 | 4,710.00 | 35,766 |
| 2026-06-02 | 4,950.00 | 4,970.00 | 4,650.00 | 4,740.00 | 4,740.00 | 85,487 |
| 2026-06-01 | 5,220.00 | 5,220.00 | 4,970.00 | 5,000.00 | 5,000.00 | 91,822 |
| 2026-05-29 | 5,030.00 | 5,240.00 | 4,980.00 | 5,160.00 | 5,160.00 | 59,572 |
| 2026-05-28 | 5,140.00 | 5,160.00 | 4,995.00 | 5,080.00 | 5,080.00 | 74,290 |
| 2026-05-27 | 5,530.00 | 5,570.00 | 5,000.00 | 5,120.00 | 5,120.00 | 197,473 |
| 2026-05-26 | 6,380.00 | 6,380.00 | 5,520.00 | 5,530.00 | 5,530.00 | 360,901 |
| 2026-05-22 | 5,880.00 | 6,500.00 | 5,870.00 | 6,380.00 | 6,380.00 | 216,904 |
| 2026-05-21 | 5,630.00 | 6,110.00 | 5,610.00 | 5,880.00 | 5,880.00 | 148,203 |
| 2026-05-20 | 6,120.00 | 6,490.00 | 5,510.00 | 5,610.00 | 5,610.00 | 366,865 |
| 2026-05-19 | 5,270.00 | 6,200.00 | 5,270.00 | 5,970.00 | 5,970.00 | 431,187 |
| 2026-05-18 | 5,340.00 | 5,350.00 | 5,000.00 | 5,240.00 | 5,240.00 | 107,085 |
| 2026-05-15 | 5,450.00 | 5,500.00 | 5,280.00 | 5,330.00 | 5,330.00 | 58,261 |
| 2026-05-14 | 5,350.00 | 5,460.00 | 5,200.00 | 5,450.00 | 5,450.00 | 56,877 |
| 2026-05-13 | 5,250.00 | 5,490.00 | 5,200.00 | 5,350.00 | 5,350.00 | 57,090 |
| 2026-05-12 | 5,730.00 | 5,730.00 | 5,230.00 | 5,270.00 | 5,270.00 | 163,142 |
| 2026-05-11 | 5,940.00 | 6,060.00 | 5,690.00 | 5,770.00 | 5,770.00 | 104,798 |
| 2026-05-08 | 5,700.00 | 5,970.00 | 5,590.00 | 5,940.00 | 5,940.00 | 68,632 |
| 2026-05-07 | 5,790.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,750.00 | 60,239 |
| 2026-05-06 | 5,990.00 | 5,990.00 | 5,650.00 | 5,800.00 | 5,800.00 | 102,102 |
| 2026-05-04 | 6,100.00 | 6,170.00 | 5,900.00 | 5,990.00 | 5,990.00 | 87,670 |
| 2026-04-30 | 6,050.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | 45,947 |
| 2026-04-29 | 5,930.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 42,165 |
| 2026-04-28 | 6,000.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | 39,545 |
| 2026-04-27 | 6,020.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 54,486 |
| 2026-04-24 | 5,910.00 | 6,040.00 | 5,890.00 | 6,020.00 | 6,020.00 | 53,371 |
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.