Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,080.00 | 10,330.00 | 9,960.00 | 10,180.00 | 10,180.00 | 54,444 |
| 2025-10-27 | 9,220.00 | 10,260.00 | 9,220.00 | 10,110.00 | 10,110.00 | 187,379 |
| 2025-10-24 | 9,130.00 | 9,280.00 | 8,960.00 | 9,210.00 | 9,210.00 | 57,204 |
| 2025-10-23 | 9,310.00 | 9,430.00 | 8,990.00 | 9,110.00 | 9,110.00 | 72,721 |
| 2025-10-22 | 9,510.00 | 9,520.00 | 9,160.00 | 9,310.00 | 9,310.00 | 67,843 |
| 2025-10-21 | 9,470.00 | 9,590.00 | 9,360.00 | 9,510.00 | 9,510.00 | 34,328 |
| 2025-10-20 | 9,480.00 | 9,550.00 | 9,270.00 | 9,470.00 | 9,470.00 | 43,201 |
| 2025-10-17 | 9,790.00 | 9,790.00 | 9,360.00 | 9,490.00 | 9,490.00 | 85,645 |
| 2025-10-16 | 10,030.00 | 10,030.00 | 9,650.00 | 9,660.00 | 9,660.00 | 110,094 |
| 2025-10-15 | 9,920.00 | 10,030.00 | 9,900.00 | 10,030.00 | 10,030.00 | 34,910 |
| 2025-10-14 | 10,040.00 | 10,070.00 | 9,860.00 | 9,980.00 | 9,980.00 | 46,474 |
| 2025-10-13 | 10,020.00 | 10,060.00 | 9,780.00 | 9,990.00 | 9,990.00 | 41,420 |
| 2025-10-10 | 10,200.00 | 10,210.00 | 9,750.00 | 10,000.00 | 10,000.00 | 86,379 |
| 2025-10-06 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 126,712 |
| 2025-10-02 | 10,850.00 | 10,850.00 | 10,180.00 | 10,250.00 | 10,250.00 | 127,357 |
| 2025-10-01 | 10,520.00 | 10,940.00 | 10,520.00 | 10,850.00 | 10,850.00 | 26,450 |
| 2025-09-30 | 10,690.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 19,416 |
| 2025-09-29 | 10,700.00 | 10,820.00 | 10,540.00 | 10,690.00 | 10,690.00 | 25,396 |
| 2025-09-26 | 10,920.00 | 10,920.00 | 10,330.00 | 10,550.00 | 10,550.00 | 48,092 |
| 2025-09-25 | 11,050.00 | 11,050.00 | 10,840.00 | 10,920.00 | 10,920.00 | 23,891 |
| 2025-09-24 | 11,300.00 | 11,310.00 | 10,920.00 | 11,120.00 | 11,120.00 | 36,981 |
| 2025-09-23 | 11,370.00 | 11,450.00 | 11,110.00 | 11,330.00 | 11,330.00 | 58,936 |
| 2025-09-22 | 11,350.00 | 11,500.00 | 11,340.00 | 11,370.00 | 11,370.00 | 30,906 |
| 2025-09-19 | 11,510.00 | 11,510.00 | 11,250.00 | 11,350.00 | 11,350.00 | 26,460 |
| 2025-09-18 | 11,260.00 | 11,510.00 | 11,260.00 | 11,500.00 | 11,500.00 | 49,813 |
| 2025-09-17 | 11,450.00 | 11,530.00 | 11,170.00 | 11,260.00 | 11,260.00 | 46,796 |
| 2025-09-16 | 11,460.00 | 11,470.00 | 11,200.00 | 11,400.00 | 11,400.00 | 51,134 |
| 2025-09-15 | 11,200.00 | 11,490.00 | 11,040.00 | 11,460.00 | 11,460.00 | 68,063 |
| 2025-09-12 | 11,300.00 | 11,300.00 | 11,040.00 | 11,200.00 | 11,200.00 | 77,138 |
| 2025-09-11 | 11,000.00 | 11,450.00 | 10,930.00 | 11,290.00 | 11,290.00 | 155,214 |
| 2025-09-10 | 10,730.00 | 10,830.00 | 10,650.00 | 10,830.00 | 10,830.00 | 50,842 |
| 2025-09-09 | 10,600.00 | 10,800.00 | 10,485.00 | 10,540.00 | 10,540.00 | 53,433 |
| 2025-09-08 | 10,500.00 | 10,600.00 | 10,340.00 | 10,570.00 | 10,570.00 | 32,556 |
| 2025-09-05 | 9,980.00 | 10,600.00 | 9,860.00 | 10,430.00 | 10,430.00 | 93,948 |
| 2025-09-04 | 9,760.00 | 9,980.00 | 9,700.00 | 9,970.00 | 9,970.00 | 16,827 |
| 2025-09-03 | 9,940.00 | 9,940.00 | 9,700.00 | 9,760.00 | 9,760.00 | 55,792 |
| 2025-09-02 | 10,020.00 | 10,070.00 | 9,870.00 | 9,940.00 | 9,940.00 | 21,307 |
| 2025-09-01 | 9,930.00 | 10,220.00 | 9,860.00 | 10,020.00 | 10,020.00 | 40,994 |
| 2025-08-29 | 10,190.00 | 10,240.00 | 9,910.00 | 9,930.00 | 9,930.00 | 63,475 |
| 2025-08-28 | 10,400.00 | 10,400.00 | 10,180.00 | 10,190.00 | 10,190.00 | 40,066 |
| 2025-08-27 | 10,690.00 | 10,700.00 | 10,230.00 | 10,510.00 | 10,510.00 | 35,175 |
| 2025-08-26 | 10,620.00 | 10,930.00 | 10,580.00 | 10,690.00 | 10,690.00 | 56,654 |
| 2025-08-25 | 10,430.00 | 10,640.00 | 10,430.00 | 10,640.00 | 10,640.00 | 24,073 |
| 2025-08-22 | 10,710.00 | 10,710.00 | 10,370.00 | 10,420.00 | 10,420.00 | 22,476 |
| 2025-08-21 | 10,640.00 | 10,820.00 | 10,540.00 | 10,610.00 | 10,610.00 | 27,707 |
| 2025-08-20 | 10,660.00 | 10,660.00 | 10,130.00 | 10,600.00 | 10,600.00 | 61,412 |
| 2025-08-19 | 10,370.00 | 10,830.00 | 10,170.00 | 10,670.00 | 10,670.00 | 145,387 |
| 2025-08-18 | 10,420.00 | 10,420.00 | 10,130.00 | 10,260.00 | 10,260.00 | 25,108 |
| 2025-08-14 | 10,300.00 | 10,420.00 | 10,130.00 | 10,420.00 | 10,420.00 | 21,935 |
| 2025-08-13 | 10,450.00 | 10,600.00 | 10,090.00 | 10,290.00 | 10,290.00 | 55,172 |
| 2025-08-12 | 11,000.00 | 11,060.00 | 10,460.00 | 10,460.00 | 10,460.00 | 63,089 |
| 2025-08-11 | 10,960.00 | 11,070.00 | 10,800.00 | 10,970.00 | 10,970.00 | 42,658 |
| 2025-08-08 | 10,840.00 | 11,270.00 | 10,600.00 | 10,960.00 | 10,960.00 | 116,989 |
| 2025-08-07 | 10,250.00 | 10,900.00 | 10,250.00 | 10,880.00 | 10,880.00 | 74,797 |
| 2025-08-06 | 10,100.00 | 10,210.00 | 9,990.00 | 10,210.00 | 10,210.00 | 19,220 |
| 2025-08-05 | 9,970.00 | 10,270.00 | 9,970.00 | 9,990.00 | 9,990.00 | 27,610 |
| 2025-08-04 | 9,940.00 | 10,350.00 | 9,940.00 | 9,970.00 | 9,970.00 | 38,733 |
| 2025-08-01 | 10,290.00 | 10,290.00 | 9,910.00 | 9,940.00 | 9,940.00 | 44,880 |
| 2025-07-31 | 9,970.00 | 10,400.00 | 9,970.00 | 10,260.00 | 10,260.00 | 57,764 |
| 2025-07-30 | 10,200.00 | 10,200.00 | 9,930.00 | 9,970.00 | 9,970.00 | 19,477 |
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.