Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,680.00 | 6,930.00 | 6,560.00 | 6,800.00 | 6,800.00 | 165,125 |
| 2026-01-22 | 6,550.00 | 6,630.00 | 6,390.00 | 6,560.00 | 6,560.00 | 69,201 |
| 2026-01-21 | 6,670.00 | 6,670.00 | 6,410.00 | 6,500.00 | 6,500.00 | 83,470 |
| 2026-01-20 | 6,500.00 | 6,820.00 | 6,500.00 | 6,690.00 | 6,690.00 | 122,581 |
| 2026-01-19 | 6,710.00 | 6,710.00 | 6,410.00 | 6,600.00 | 6,600.00 | 96,240 |
| 2026-01-16 | 6,750.00 | 6,780.00 | 6,450.00 | 6,720.00 | 6,720.00 | 143,666 |
| 2026-01-15 | 6,740.00 | 6,780.00 | 6,300.00 | 6,750.00 | 6,750.00 | 100,820 |
| 2026-01-14 | 6,530.00 | 6,980.00 | 6,390.00 | 6,750.00 | 6,750.00 | 221,136 |
| 2026-01-13 | 6,660.00 | 6,720.00 | 6,290.00 | 6,500.00 | 6,500.00 | 211,497 |
| 2026-01-12 | 6,430.00 | 6,810.00 | 6,320.00 | 6,650.00 | 6,650.00 | 362,404 |
| 2026-01-09 | 6,500.00 | 6,500.00 | 5,950.00 | 6,300.00 | 6,300.00 | 619,079 |
| 2026-01-08 | 7,770.00 | 7,770.00 | 6,470.00 | 6,550.00 | 6,550.00 | 654,341 |
| 2026-01-07 | 8,200.00 | 8,200.00 | 7,470.00 | 7,800.00 | 7,800.00 | 404,403 |
| 2026-01-06 | 9,510.00 | 9,510.00 | 8,250.00 | 8,250.00 | 8,250.00 | 407,717 |
| 2026-01-05 | 9,950.00 | 10,010.00 | 9,390.00 | 9,590.00 | 9,590.00 | 94,706 |
| 2026-01-02 | 9,920.00 | 9,980.00 | 9,750.00 | 9,940.00 | 9,940.00 | 62,848 |
| 2025-12-30 | 9,690.00 | 9,890.00 | 9,520.00 | 9,700.00 | 9,700.00 | 21,676 |
| 2025-12-29 | 9,700.00 | 9,870.00 | 9,590.00 | 9,820.00 | 9,820.00 | 21,004 |
| 2025-12-26 | 9,990.00 | 9,990.00 | 9,650.00 | 9,730.00 | 9,730.00 | 22,117 |
| 2025-12-24 | 10,010.00 | 10,010.00 | 9,700.00 | 9,880.00 | 9,880.00 | 35,933 |
| 2025-12-23 | 10,040.00 | 10,200.00 | 9,810.00 | 10,030.00 | 10,030.00 | 59,595 |
| 2025-12-22 | 9,920.00 | 10,100.00 | 9,850.00 | 10,030.00 | 10,030.00 | 36,918 |
| 2025-12-19 | 9,840.00 | 10,040.00 | 9,810.00 | 9,910.00 | 9,910.00 | 27,671 |
| 2025-12-18 | 9,870.00 | 9,930.00 | 9,680.00 | 9,900.00 | 9,900.00 | 37,684 |
| 2025-12-17 | 9,820.00 | 9,920.00 | 9,740.00 | 9,900.00 | 9,900.00 | 28,813 |
| 2025-12-16 | 10,090.00 | 10,090.00 | 9,640.00 | 9,900.00 | 9,900.00 | 32,394 |
| 2025-12-15 | 9,830.00 | 10,130.00 | 9,770.00 | 9,980.00 | 9,980.00 | 46,118 |
| 2025-12-12 | 9,830.00 | 9,910.00 | 9,700.00 | 9,910.00 | 9,910.00 | 38,105 |
| 2025-12-11 | 9,470.00 | 9,850.00 | 9,470.00 | 9,820.00 | 9,820.00 | 62,193 |
| 2025-12-10 | 9,280.00 | 9,630.00 | 9,250.00 | 9,500.00 | 9,500.00 | 39,186 |
| 2025-12-09 | 9,390.00 | 9,450.00 | 9,280.00 | 9,280.00 | 9,280.00 | 21,649 |
| 2025-12-08 | 9,470.00 | 9,500.00 | 9,340.00 | 9,420.00 | 9,420.00 | 26,935 |
| 2025-12-05 | 9,600.00 | 9,610.00 | 9,440.00 | 9,600.00 | 9,600.00 | 40,763 |
| 2025-12-04 | 9,620.00 | 9,640.00 | 9,470.00 | 9,600.00 | 9,600.00 | 22,745 |
| 2025-12-03 | 9,770.00 | 9,800.00 | 9,520.00 | 9,620.00 | 9,620.00 | 28,127 |
| 2025-12-02 | 9,620.00 | 9,780.00 | 9,580.00 | 9,770.00 | 9,770.00 | 25,712 |
| 2025-12-01 | 9,470.00 | 9,750.00 | 9,460.00 | 9,640.00 | 9,640.00 | 37,002 |
| 2025-11-28 | 9,320.00 | 9,510.00 | 9,320.00 | 9,470.00 | 9,470.00 | 24,213 |
| 2025-11-27 | 9,400.00 | 9,420.00 | 9,250.00 | 9,400.00 | 9,400.00 | 13,406 |
| 2025-11-26 | 9,010.00 | 9,450.00 | 9,000.00 | 9,400.00 | 9,400.00 | 53,828 |
| 2025-11-25 | 9,080.00 | 9,150.00 | 8,860.00 | 8,860.00 | 8,860.00 | 31,710 |
| 2025-11-24 | 9,070.00 | 9,210.00 | 9,040.00 | 9,150.00 | 9,150.00 | 14,700 |
| 2025-11-21 | 9,290.00 | 9,290.00 | 9,060.00 | 9,110.00 | 9,110.00 | 31,812 |
| 2025-11-20 | 9,320.00 | 9,460.00 | 9,110.00 | 9,380.00 | 9,380.00 | 33,872 |
| 2025-11-19 | 9,300.00 | 9,460.00 | 9,100.00 | 9,300.00 | 9,300.00 | 19,135 |
| 2025-11-18 | 9,280.00 | 9,400.00 | 8,970.00 | 9,330.00 | 9,330.00 | 57,054 |
| 2025-11-17 | 9,440.00 | 9,490.00 | 9,170.00 | 9,280.00 | 9,280.00 | 36,785 |
| 2025-11-14 | 9,490.00 | 9,560.00 | 9,340.00 | 9,490.00 | 9,490.00 | 29,446 |
| 2025-11-13 | 9,500.00 | 9,720.00 | 9,410.00 | 9,510.00 | 9,510.00 | 35,683 |
| 2025-11-12 | 9,310.00 | 9,570.00 | 9,290.00 | 9,520.00 | 9,520.00 | 27,388 |
| 2025-11-11 | 9,700.00 | 9,880.00 | 9,300.00 | 9,310.00 | 9,310.00 | 37,141 |
| 2025-11-10 | 8,900.00 | 9,870.00 | 8,870.00 | 9,700.00 | 9,700.00 | 106,967 |
| 2025-11-07 | 9,130.00 | 9,500.00 | 8,850.00 | 8,900.00 | 8,900.00 | 105,023 |
| 2025-11-06 | 8,900.00 | 8,900.00 | 8,620.00 | 8,780.00 | 8,780.00 | 35,569 |
| 2025-11-05 | 9,140.00 | 9,140.00 | 8,550.00 | 8,700.00 | 8,700.00 | 125,176 |
| 2025-11-04 | 9,250.00 | 9,360.00 | 9,100.00 | 9,170.00 | 9,170.00 | 53,556 |
| 2025-11-03 | 10,300.00 | 10,300.00 | 9,250.00 | 9,250.00 | 9,250.00 | 149,824 |
| 2025-10-31 | 9,940.00 | 10,150.00 | 9,940.00 | 9,990.00 | 9,990.00 | 41,208 |
| 2025-10-30 | 10,090.00 | 10,180.00 | 9,950.00 | 10,040.00 | 10,040.00 | 72,677 |
| 2025-10-29 | 10,180.00 | 10,200.00 | 9,970.00 | 10,090.00 | 10,090.00 | 49,605 |
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.