Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 0 |
| 2022-05-04 | 49,100.00 | 49,350.00 | 48,000.00 | 48,850.00 | 48,850.00 | 84,801 |
| 2022-05-03 | 46,900.00 | 49,300.00 | 46,900.00 | 48,800.00 | 48,800.00 | 177,696 |
| 2022-05-02 | 45,200.00 | 47,200.00 | 45,050.00 | 46,400.00 | 46,400.00 | 127,749 |
| 2022-05-01 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0 |
| 2022-04-29 | 46,100.00 | 46,700.00 | 45,350.00 | 45,800.00 | 45,800.00 | 129,270 |
| 2022-04-28 | 46,950.00 | 47,450.00 | 45,500.00 | 46,100.00 | 46,100.00 | 162,405 |
| 2022-04-27 | 48,050.00 | 48,700.00 | 46,750.00 | 46,950.00 | 46,950.00 | 252,144 |
| 2022-04-26 | 50,000.00 | 51,200.00 | 49,550.00 | 49,700.00 | 49,700.00 | 108,911 |
| 2022-04-25 | 49,600.00 | 50,200.00 | 49,400.00 | 49,550.00 | 49,550.00 | 155,493 |
| 2022-04-24 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0 |
| 2022-04-22 | 51,500.00 | 51,700.00 | 50,600.00 | 51,000.00 | 51,000.00 | 132,540 |
| 2022-04-21 | 51,200.00 | 52,400.00 | 50,900.00 | 52,100.00 | 52,100.00 | 192,764 |
| 2022-04-20 | 52,400.00 | 52,900.00 | 51,000.00 | 51,900.00 | 51,900.00 | 411,172 |
| 2022-04-19 | 54,600.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | 156,177 |
| 2022-04-18 | 54,800.00 | 55,500.00 | 54,200.00 | 54,400.00 | 54,400.00 | 198,801 |
| 2022-04-17 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 0 |
| 2022-04-15 | 52,500.00 | 55,500.00 | 52,500.00 | 54,800.00 | 54,800.00 | 521,909 |
| 2022-04-14 | 52,400.00 | 52,800.00 | 51,900.00 | 52,000.00 | 52,000.00 | 89,982 |
| 2022-04-13 | 52,000.00 | 52,200.00 | 51,200.00 | 52,200.00 | 52,200.00 | 71,111 |
| 2022-04-12 | 51,600.00 | 51,900.00 | 50,800.00 | 51,100.00 | 51,100.00 | 131,163 |
| 2022-04-11 | 52,700.00 | 53,800.00 | 52,100.00 | 52,400.00 | 52,400.00 | 140,437 |
| 2022-04-10 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 0 |
| 2022-04-08 | 52,400.00 | 52,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 84,172 |
| 2022-04-07 | 54,100.00 | 54,200.00 | 52,000.00 | 52,100.00 | 52,100.00 | 168,600 |
| 2022-04-06 | 53,500.00 | 54,600.00 | 52,700.00 | 54,400.00 | 54,400.00 | 118,249 |
| 2022-04-05 | 54,300.00 | 54,700.00 | 53,400.00 | 53,700.00 | 53,700.00 | 120,400 |
| 2022-04-04 | 54,800.00 | 54,900.00 | 54,000.00 | 54,300.00 | 54,300.00 | 108,670 |
| 2022-04-03 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2022-04-01 | 55,200.00 | 55,900.00 | 54,400.00 | 55,000.00 | 55,000.00 | 107,306 |
| 2022-03-31 | 54,900.00 | 55,600.00 | 54,300.00 | 55,300.00 | 55,300.00 | 178,477 |
| 2022-03-30 | 53,500.00 | 55,000.00 | 53,000.00 | 54,900.00 | 54,900.00 | 273,604 |
| 2022-03-29 | 52,600.00 | 53,000.00 | 52,100.00 | 53,000.00 | 53,000.00 | 99,532 |
| 2022-03-28 | 53,700.00 | 53,700.00 | 52,000.00 | 52,000.00 | 52,000.00 | 252,374 |
| 2022-03-27 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 0 |
| 2022-03-25 | 54,000.00 | 54,700.00 | 53,200.00 | 53,600.00 | 53,600.00 | 185,534 |
| 2022-03-24 | 54,600.00 | 54,600.00 | 53,100.00 | 53,400.00 | 53,400.00 | 249,844 |
| 2022-03-23 | 55,500.00 | 55,500.00 | 54,200.00 | 54,800.00 | 54,800.00 | 244,385 |
| 2022-03-22 | 54,400.00 | 55,500.00 | 54,300.00 | 55,300.00 | 55,300.00 | 164,943 |
| 2022-03-21 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0 |
| 2022-03-20 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0 |
| 2022-03-18 | 55,100.00 | 55,600.00 | 54,500.00 | 54,900.00 | 54,900.00 | 223,970 |
| 2022-03-17 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 0 |
| 2022-03-16 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 0 |
| 2022-03-15 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 0 |
| 2022-03-14 | 60,500.00 | 60,500.00 | 55,600.00 | 56,300.00 | 56,300.00 | 404,509 |
| 2022-03-13 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0 |
| 2022-03-11 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 0 |
| 2022-03-10 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 0 |
| 2022-03-08 | 58,700.00 | 60,400.00 | 58,400.00 | 59,500.00 | 59,500.00 | 256,509 |
| 2022-03-07 | 57,700.00 | 60,200.00 | 57,300.00 | 59,600.00 | 59,600.00 | 375,534 |
| 2022-03-06 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0 |
| 2022-03-04 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 0 |
| 2022-03-03 | 57,100.00 | 58,400.00 | 56,700.00 | 56,900.00 | 56,900.00 | 242,752 |
| 2022-03-02 | 56,400.00 | 56,900.00 | 55,800.00 | 56,600.00 | 56,600.00 | 153,966 |
| 2022-03-01 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0 |
| 2022-02-28 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 0 |
| 2022-02-25 | 54,500.00 | 54,600.00 | 53,200.00 | 54,500.00 | 54,500.00 | 153,393 |
| 2022-02-24 | 54,900.00 | 55,100.00 | 52,500.00 | 53,100.00 | 53,100.00 | 340,598 |
| 2022-02-23 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 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.