Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 52,300.00 | 53,500.00 | 50,700.00 | 52,700.00 | 52,700.00 | 399,481 |
| 2021-12-07 | 48,800.00 | 53,000.00 | 48,800.00 | 51,900.00 | 51,900.00 | 708,037 |
| 2021-12-06 | 49,600.00 | 49,750.00 | 48,250.00 | 48,250.00 | 48,250.00 | 312,230 |
| 2021-12-05 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 0 |
| 2021-12-03 | 49,400.00 | 50,900.00 | 48,900.00 | 50,500.00 | 50,500.00 | 325,509 |
| 2021-12-02 | 49,950.00 | 50,400.00 | 48,400.00 | 49,200.00 | 49,200.00 | 445,456 |
| 2021-12-01 | 49,800.00 | 51,400.00 | 48,100.00 | 51,100.00 | 51,100.00 | 515,667 |
| 2021-11-30 | 54,100.00 | 54,600.00 | 49,800.00 | 50,000.00 | 50,000.00 | 559,168 |
| 2021-11-29 | 52,300.00 | 55,300.00 | 51,400.00 | 53,400.00 | 53,400.00 | 638,888 |
| 2021-11-28 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 0 |
| 2021-11-26 | 59,000.00 | 59,300.00 | 53,600.00 | 54,200.00 | 54,200.00 | 957,797 |
| 2021-11-25 | 60,000.00 | 60,700.00 | 56,900.00 | 57,500.00 | 57,500.00 | 821,854 |
| 2021-11-24 | 59,300.00 | 61,600.00 | 54,200.00 | 58,100.00 | 58,100.00 | 2,368,436 |
| 2021-11-23 | 63,800.00 | 65,200.00 | 57,500.00 | 58,300.00 | 58,300.00 | 2,494,391 |
| 2021-11-22 | 81,000.00 | 85,900.00 | 64,500.00 | 65,000.00 | 65,000.00 | 6,513,709 |
| 2021-11-21 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 0 |
| 2021-11-19 | 72,400.00 | 73,000.00 | 67,100.00 | 69,900.00 | 69,900.00 | 1,282,361 |
| 2021-11-18 | 71,600.00 | 74,300.00 | 66,000.00 | 71,900.00 | 71,900.00 | 1,296,313 |
| 2021-11-17 | 67,600.00 | 70,000.00 | 66,000.00 | 69,500.00 | 69,500.00 | 683,466 |
| 2021-11-16 | 68,500.00 | 69,700.00 | 67,300.00 | 68,500.00 | 68,500.00 | 589,866 |
| 2021-11-15 | 68,500.00 | 70,100.00 | 66,000.00 | 69,800.00 | 69,800.00 | 711,833 |
| 2021-11-14 | 67,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 0 |
| 2021-11-12 | 63,700.00 | 67,800.00 | 63,200.00 | 67,300.00 | 67,300.00 | 874,510 |
| 2021-11-11 | 64,900.00 | 65,700.00 | 62,700.00 | 63,200.00 | 63,200.00 | 424,647 |
| 2021-11-10 | 65,000.00 | 65,700.00 | 62,900.00 | 65,000.00 | 65,000.00 | 461,877 |
| 2021-11-09 | 62,600.00 | 65,200.00 | 61,500.00 | 64,500.00 | 64,500.00 | 521,424 |
| 2021-11-08 | 57,300.00 | 63,000.00 | 57,300.00 | 62,600.00 | 62,600.00 | 774,118 |
| 2021-11-07 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 0 |
| 2021-11-05 | 62,400.00 | 63,800.00 | 61,400.00 | 62,000.00 | 62,000.00 | 312,122 |
| 2021-11-04 | 62,000.00 | 64,400.00 | 59,600.00 | 63,200.00 | 63,200.00 | 552,457 |
| 2021-11-03 | 65,500.00 | 65,600.00 | 61,500.00 | 62,500.00 | 62,500.00 | 493,991 |
| 2021-11-02 | 66,100.00 | 66,900.00 | 62,800.00 | 65,600.00 | 65,600.00 | 579,189 |
| 2021-11-01 | 70,100.00 | 70,700.00 | 64,400.00 | 65,700.00 | 65,700.00 | 792,722 |
| 2021-10-31 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 0 |
| 2021-10-29 | 68,400.00 | 70,900.00 | 67,400.00 | 70,000.00 | 70,000.00 | 397,748 |
| 2021-10-28 | 69,000.00 | 71,700.00 | 66,600.00 | 68,000.00 | 68,000.00 | 589,061 |
| 2021-10-27 | 65,200.00 | 70,000.00 | 64,100.00 | 68,400.00 | 68,400.00 | 767,282 |
| 2021-10-26 | 63,400.00 | 65,500.00 | 63,400.00 | 65,200.00 | 65,200.00 | 276,591 |
| 2021-10-25 | 68,000.00 | 68,000.00 | 63,100.00 | 64,000.00 | 64,000.00 | 549,462 |
| 2021-10-24 | 67,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 67,300.00 | 0 |
| 2021-10-22 | 65,900.00 | 67,400.00 | 64,300.00 | 67,300.00 | 67,300.00 | 411,802 |
| 2021-10-21 | 67,700.00 | 68,200.00 | 63,800.00 | 65,400.00 | 65,400.00 | 455,800 |
| 2021-10-20 | 65,100.00 | 68,900.00 | 64,000.00 | 66,500.00 | 66,500.00 | 889,972 |
| 2021-10-19 | 64,800.00 | 68,300.00 | 62,000.00 | 64,400.00 | 64,400.00 | 981,768 |
| 2021-10-18 | 59,100.00 | 64,500.00 | 59,000.00 | 62,800.00 | 62,800.00 | 1,217,701 |
| 2021-10-15 | 55,500.00 | 58,500.00 | 55,500.00 | 58,000.00 | 58,000.00 | 445,967 |
| 2021-10-14 | 55,600.00 | 55,700.00 | 53,000.00 | 55,200.00 | 55,200.00 | 459,329 |
← NewerPage 22 of 22 · 1,307 trading days
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.