Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,070.00 | 6,070.00 | 5,840.00 | 5,900.00 | 5,900.00 | 93,969 |
| 2026-04-22 | 6,140.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | 41,771 |
| 2026-04-21 | 6,200.00 | 6,260.00 | 6,050.00 | 6,150.00 | 6,150.00 | 56,786 |
| 2026-04-20 | 6,000.00 | 6,270.00 | 6,000.00 | 6,200.00 | 6,200.00 | 101,652 |
| 2026-04-17 | 5,930.00 | 5,970.00 | 5,820.00 | 5,970.00 | 5,970.00 | 54,745 |
| 2026-04-16 | 5,800.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 52,470 |
| 2026-04-15 | 6,050.00 | 6,080.00 | 5,770.00 | 5,800.00 | 5,800.00 | 93,168 |
| 2026-04-14 | 5,840.00 | 6,100.00 | 5,840.00 | 6,020.00 | 6,020.00 | 31,213 |
| 2026-04-13 | 5,860.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,880.00 | 32,228 |
| 2026-04-10 | 5,910.00 | 6,010.00 | 5,810.00 | 5,890.00 | 5,890.00 | 32,167 |
| 2026-04-09 | 5,500.00 | 6,010.00 | 5,420.00 | 5,980.00 | 5,980.00 | 99,885 |
| 2026-04-08 | 5,330.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 80,287 |
| 2026-04-07 | 5,320.00 | 5,450.00 | 5,190.00 | 5,290.00 | 5,290.00 | 47,401 |
| 2026-04-06 | 5,600.00 | 5,610.00 | 5,240.00 | 5,320.00 | 5,320.00 | 81,587 |
| 2026-04-03 | 5,680.00 | 5,860.00 | 5,500.00 | 5,540.00 | 5,540.00 | 51,929 |
| 2026-04-02 | 5,940.00 | 5,950.00 | 5,460.00 | 5,680.00 | 5,680.00 | 110,260 |
| 2026-04-01 | 5,770.00 | 5,950.00 | 5,740.00 | 5,950.00 | 5,950.00 | 37,846 |
| 2026-03-31 | 5,940.00 | 5,960.00 | 5,660.00 | 5,700.00 | 5,700.00 | 90,406 |
| 2026-03-30 | 5,990.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | 42,587 |
| 2026-03-27 | 6,120.00 | 6,160.00 | 5,920.00 | 6,040.00 | 6,040.00 | 91,172 |
| 2026-03-26 | 6,340.00 | 6,390.00 | 6,000.00 | 6,180.00 | 6,180.00 | 166,202 |
| 2026-03-25 | 6,570.00 | 6,570.00 | 6,260.00 | 6,340.00 | 6,340.00 | 73,427 |
| 2026-03-24 | 6,520.00 | 6,610.00 | 6,300.00 | 6,430.00 | 6,430.00 | 47,159 |
| 2026-03-23 | 6,720.00 | 6,730.00 | 6,450.00 | 6,560.00 | 6,560.00 | 37,369 |
| 2026-03-20 | 6,820.00 | 6,950.00 | 6,600.00 | 6,770.00 | 6,770.00 | 51,126 |
| 2026-03-19 | 6,850.00 | 6,900.00 | 6,700.00 | 6,810.00 | 6,810.00 | 34,216 |
| 2026-03-18 | 6,900.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,850.00 | 24,638 |
| 2026-03-17 | 7,150.00 | 7,150.00 | 6,770.00 | 6,900.00 | 6,900.00 | 62,315 |
| 2026-03-16 | 6,850.00 | 7,090.00 | 6,780.00 | 7,040.00 | 7,040.00 | 141,779 |
| 2026-03-13 | 6,600.00 | 6,920.00 | 6,440.00 | 6,820.00 | 6,820.00 | 48,925 |
| 2026-03-12 | 6,470.00 | 6,620.00 | 6,100.00 | 6,610.00 | 6,610.00 | 43,080 |
| 2026-03-11 | 6,520.00 | 6,620.00 | 6,390.00 | 6,470.00 | 6,470.00 | 59,755 |
| 2026-03-10 | 6,390.00 | 6,630.00 | 6,350.00 | 6,420.00 | 6,420.00 | 52,207 |
| 2026-03-09 | 6,230.00 | 6,480.00 | 6,110.00 | 6,370.00 | 6,370.00 | 69,529 |
| 2026-03-06 | 6,430.00 | 6,780.00 | 6,410.00 | 6,620.00 | 6,620.00 | 44,350 |
| 2026-03-05 | 6,200.00 | 6,610.00 | 6,200.00 | 6,600.00 | 6,600.00 | 62,339 |
| 2026-03-04 | 6,730.00 | 6,750.00 | 6,010.00 | 6,010.00 | 6,010.00 | 171,502 |
| 2026-03-03 | 6,900.00 | 6,940.00 | 6,620.00 | 6,790.00 | 6,790.00 | 134,961 |
| 2026-02-27 | 7,190.00 | 7,190.00 | 6,950.00 | 6,970.00 | 6,970.00 | 71,906 |
| 2026-02-26 | 7,280.00 | 7,280.00 | 7,030.00 | 7,050.00 | 7,050.00 | 124,727 |
| 2026-02-25 | 7,340.00 | 7,350.00 | 7,150.00 | 7,280.00 | 7,280.00 | 74,347 |
| 2026-02-24 | 7,450.00 | 7,460.00 | 7,100.00 | 7,340.00 | 7,340.00 | 56,270 |
| 2026-02-23 | 7,400.00 | 7,520.00 | 7,370.00 | 7,440.00 | 7,440.00 | 53,586 |
| 2026-02-20 | 7,500.00 | 7,580.00 | 7,350.00 | 7,360.00 | 7,360.00 | 83,877 |
| 2026-02-19 | 7,260.00 | 7,580.00 | 7,260.00 | 7,520.00 | 7,520.00 | 120,607 |
| 2026-02-13 | 7,230.00 | 7,430.00 | 7,080.00 | 7,240.00 | 7,240.00 | 67,133 |
| 2026-02-12 | 7,200.00 | 7,270.00 | 7,070.00 | 7,240.00 | 7,240.00 | 47,304 |
| 2026-02-11 | 7,340.00 | 7,340.00 | 7,000.00 | 7,200.00 | 7,200.00 | 62,406 |
| 2026-02-10 | 7,320.00 | 7,480.00 | 7,200.00 | 7,340.00 | 7,340.00 | 71,215 |
| 2026-02-09 | 7,010.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 80,244 |
| 2026-02-06 | 7,300.00 | 7,320.00 | 6,810.00 | 7,010.00 | 7,010.00 | 79,216 |
| 2026-02-05 | 7,090.00 | 7,360.00 | 7,030.00 | 7,200.00 | 7,200.00 | 71,929 |
| 2026-02-04 | 7,080.00 | 7,200.00 | 6,970.00 | 7,100.00 | 7,100.00 | 51,324 |
| 2026-02-03 | 6,980.00 | 7,190.00 | 6,800.00 | 7,080.00 | 7,080.00 | 94,017 |
| 2026-02-02 | 7,090.00 | 7,120.00 | 6,810.00 | 6,940.00 | 6,940.00 | 174,451 |
| 2026-01-30 | 7,300.00 | 7,340.00 | 7,090.00 | 7,100.00 | 7,100.00 | 108,735 |
| 2026-01-29 | 7,500.00 | 7,500.00 | 7,130.00 | 7,350.00 | 7,350.00 | 111,635 |
| 2026-01-28 | 7,540.00 | 7,770.00 | 7,400.00 | 7,470.00 | 7,470.00 | 147,327 |
| 2026-01-27 | 7,410.00 | 7,740.00 | 7,350.00 | 7,510.00 | 7,510.00 | 205,074 |
| 2026-01-26 | 6,810.00 | 7,590.00 | 6,810.00 | 7,370.00 | 7,370.00 | 384,410 |
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.