Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0 |
| 2022-02-22 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0 |
| 2022-02-21 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0 |
| 2022-02-20 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0 |
| 2022-02-18 | 55,600.00 | 57,600.00 | 55,600.00 | 56,600.00 | 56,600.00 | 225,880 |
| 2022-02-17 | 55,500.00 | 58,900.00 | 54,000.00 | 56,900.00 | 56,900.00 | 879,941 |
| 2022-02-16 | 54,700.00 | 56,100.00 | 53,300.00 | 55,400.00 | 55,400.00 | 418,103 |
| 2022-02-15 | 52,600.00 | 54,700.00 | 51,700.00 | 54,000.00 | 54,000.00 | 361,312 |
| 2022-02-14 | 50,500.00 | 53,700.00 | 50,500.00 | 52,300.00 | 52,300.00 | 448,541 |
| 2022-02-13 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 50,800.00 | 0 |
| 2022-02-11 | 51,600.00 | 53,200.00 | 50,800.00 | 50,800.00 | 50,800.00 | 304,760 |
| 2022-02-10 | 56,500.00 | 56,500.00 | 53,400.00 | 53,600.00 | 53,600.00 | 350,569 |
| 2022-02-09 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 0 |
| 2022-02-08 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 53,600.00 | 0 |
| 2022-02-07 | 54,300.00 | 54,600.00 | 52,100.00 | 53,600.00 | 53,600.00 | 686,016 |
| 2022-02-06 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 0 |
| 2022-02-04 | 53,000.00 | 54,500.00 | 49,250.00 | 53,300.00 | 53,300.00 | 1,550,431 |
| 2022-02-03 | 62,300.00 | 63,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 2,855,919 |
| 2022-01-28 | 57,000.00 | 60,000.00 | 54,000.00 | 59,300.00 | 59,300.00 | 680,375 |
| 2022-01-27 | 60,200.00 | 61,400.00 | 55,000.00 | 56,000.00 | 56,000.00 | 708,358 |
| 2022-01-26 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 60,100.00 | 0 |
| 2022-01-25 | 63,100.00 | 63,900.00 | 57,900.00 | 60,100.00 | 60,100.00 | 687,856 |
| 2022-01-24 | 64,600.00 | 64,700.00 | 60,500.00 | 62,400.00 | 62,400.00 | 736,550 |
| 2022-01-23 | 64,600.00 | 64,600.00 | 64,600.00 | 64,600.00 | 64,600.00 | 0 |
| 2022-01-21 | 59,300.00 | 65,000.00 | 59,100.00 | 64,600.00 | 64,600.00 | 1,127,353 |
| 2022-01-20 | 56,800.00 | 61,400.00 | 56,800.00 | 61,400.00 | 61,400.00 | 690,367 |
| 2022-01-19 | 57,200.00 | 58,000.00 | 55,500.00 | 56,200.00 | 56,200.00 | 245,151 |
| 2022-01-18 | 57,500.00 | 58,300.00 | 56,700.00 | 57,300.00 | 57,300.00 | 246,039 |
| 2022-01-17 | 56,600.00 | 58,500.00 | 56,200.00 | 56,900.00 | 56,900.00 | 271,418 |
| 2022-01-16 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 0 |
| 2022-01-14 | 53,000.00 | 56,700.00 | 52,500.00 | 56,600.00 | 56,600.00 | 343,519 |
| 2022-01-13 | 56,300.00 | 56,300.00 | 54,200.00 | 54,200.00 | 54,200.00 | 246,324 |
| 2022-01-12 | 57,400.00 | 57,700.00 | 55,500.00 | 56,300.00 | 56,300.00 | 224,311 |
| 2022-01-11 | 57,300.00 | 57,300.00 | 54,600.00 | 56,500.00 | 56,500.00 | 305,836 |
| 2022-01-10 | 59,100.00 | 60,200.00 | 56,200.00 | 57,300.00 | 57,300.00 | 400,413 |
| 2022-01-09 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 0 |
| 2022-01-07 | 57,500.00 | 60,700.00 | 56,700.00 | 60,300.00 | 60,300.00 | 434,223 |
| 2022-01-06 | 59,000.00 | 60,200.00 | 56,100.00 | 56,900.00 | 56,900.00 | 515,264 |
| 2022-01-05 | 60,000.00 | 61,700.00 | 59,000.00 | 60,200.00 | 60,200.00 | 526,663 |
| 2022-01-04 | 60,300.00 | 62,000.00 | 59,000.00 | 60,300.00 | 60,300.00 | 678,909 |
| 2022-01-03 | 55,800.00 | 59,800.00 | 55,600.00 | 59,700.00 | 59,700.00 | 1,007,670 |
| 2021-12-30 | 52,100.00 | 55,000.00 | 51,400.00 | 54,600.00 | 54,600.00 | 536,346 |
| 2021-12-29 | 50,400.00 | 52,700.00 | 50,300.00 | 52,100.00 | 52,100.00 | 321,217 |
| 2021-12-28 | 49,950.00 | 50,900.00 | 49,200.00 | 50,600.00 | 50,600.00 | 215,721 |
| 2021-12-27 | 49,650.00 | 50,200.00 | 48,150.00 | 50,000.00 | 50,000.00 | 151,923 |
| 2021-12-26 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 0 |
| 2021-12-24 | 49,200.00 | 50,400.00 | 49,200.00 | 49,700.00 | 49,700.00 | 124,448 |
| 2021-12-23 | 48,350.00 | 50,700.00 | 48,350.00 | 49,200.00 | 49,200.00 | 247,202 |
| 2021-12-22 | 47,600.00 | 48,900.00 | 47,600.00 | 48,350.00 | 48,350.00 | 247,492 |
| 2021-12-21 | 47,100.00 | 47,500.00 | 45,300.00 | 47,400.00 | 47,400.00 | 479,649 |
| 2021-12-20 | 49,650.00 | 50,300.00 | 47,350.00 | 47,650.00 | 47,650.00 | 480,753 |
| 2021-12-19 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 0 |
| 2021-12-17 | 51,700.00 | 51,900.00 | 49,900.00 | 51,100.00 | 51,100.00 | 277,001 |
| 2021-12-16 | 53,600.00 | 54,200.00 | 51,800.00 | 52,000.00 | 52,000.00 | 262,582 |
| 2021-12-15 | 50,700.00 | 54,000.00 | 50,700.00 | 53,200.00 | 53,200.00 | 402,331 |
| 2021-12-14 | 49,900.00 | 51,300.00 | 49,600.00 | 50,400.00 | 50,400.00 | 183,872 |
| 2021-12-13 | 51,800.00 | 52,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 252,066 |
| 2021-12-12 | 51,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 0 |
| 2021-12-10 | 52,600.00 | 52,700.00 | 51,100.00 | 51,700.00 | 51,700.00 | 693,505 |
| 2021-12-09 | 52,900.00 | 55,200.00 | 52,100.00 | 55,000.00 | 55,000.00 | 371,765 |
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.