Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9,920.00 | 10,140.00 | 9,820.00 | 10,020.00 | 10,020.00 | 50,696 |
| 2025-07-28 | 10,190.00 | 10,270.00 | 9,880.00 | 9,920.00 | 9,920.00 | 47,565 |
| 2025-07-25 | 10,080.00 | 10,310.00 | 10,080.00 | 10,170.00 | 10,170.00 | 28,825 |
| 2025-07-24 | 10,550.00 | 10,620.00 | 10,150.00 | 10,230.00 | 10,230.00 | 49,957 |
| 2025-07-23 | 10,790.00 | 10,790.00 | 10,280.00 | 10,530.00 | 10,530.00 | 35,356 |
| 2025-07-22 | 10,680.00 | 10,800.00 | 10,580.00 | 10,600.00 | 10,600.00 | 30,379 |
| 2025-07-21 | 10,840.00 | 10,870.00 | 10,500.00 | 10,680.00 | 10,680.00 | 40,908 |
| 2025-07-18 | 10,850.00 | 10,880.00 | 10,630.00 | 10,780.00 | 10,780.00 | 30,681 |
| 2025-07-17 | 10,790.00 | 10,970.00 | 10,620.00 | 10,820.00 | 10,820.00 | 33,749 |
| 2025-07-16 | 11,020.00 | 11,040.00 | 10,700.00 | 10,790.00 | 10,790.00 | 35,892 |
| 2025-07-15 | 10,990.00 | 11,060.00 | 10,810.00 | 11,020.00 | 11,020.00 | 39,057 |
| 2025-07-14 | 11,330.00 | 11,350.00 | 10,910.00 | 10,990.00 | 10,990.00 | 75,677 |
| 2025-07-11 | 11,200.00 | 11,380.00 | 11,110.00 | 11,330.00 | 11,330.00 | 42,332 |
| 2025-07-10 | 11,220.00 | 11,400.00 | 11,060.00 | 11,110.00 | 11,110.00 | 66,654 |
| 2025-07-09 | 11,160.00 | 11,270.00 | 11,120.00 | 11,220.00 | 11,220.00 | 19,716 |
| 2025-07-08 | 11,390.00 | 11,390.00 | 11,050.00 | 11,140.00 | 11,140.00 | 45,304 |
| 2025-07-07 | 11,320.00 | 11,490.00 | 11,160.00 | 11,320.00 | 11,320.00 | 29,455 |
| 2025-07-04 | 11,560.00 | 11,560.00 | 11,210.00 | 11,400.00 | 11,400.00 | 65,111 |
| 2025-07-03 | 11,500.00 | 11,560.00 | 11,360.00 | 11,560.00 | 11,560.00 | 50,198 |
| 2025-07-02 | 11,800.00 | 11,950.00 | 11,190.00 | 11,480.00 | 11,480.00 | 129,632 |
| 2025-07-01 | 11,810.00 | 11,990.00 | 11,630.00 | 11,780.00 | 11,780.00 | 115,729 |
| 2025-06-30 | 12,110.00 | 12,300.00 | 11,780.00 | 12,020.00 | 12,020.00 | 155,381 |
| 2025-06-27 | 12,640.00 | 12,640.00 | 11,800.00 | 12,090.00 | 12,090.00 | 124,415 |
| 2025-06-26 | 13,200.00 | 13,200.00 | 12,570.00 | 12,630.00 | 12,630.00 | 95,759 |
| 2025-06-25 | 13,650.00 | 13,650.00 | 13,110.00 | 13,230.00 | 13,230.00 | 100,073 |
| 2025-06-24 | 13,510.00 | 13,730.00 | 13,200.00 | 13,640.00 | 13,640.00 | 139,838 |
| 2025-06-23 | 12,990.00 | 13,490.00 | 12,730.00 | 13,470.00 | 13,470.00 | 197,644 |
| 2025-06-20 | 12,650.00 | 13,190.00 | 12,360.00 | 13,120.00 | 13,120.00 | 231,888 |
| 2025-06-19 | 12,230.00 | 12,600.00 | 12,230.00 | 12,490.00 | 12,490.00 | 77,841 |
| 2025-06-18 | 12,540.00 | 12,550.00 | 12,190.00 | 12,230.00 | 12,230.00 | 51,581 |
| 2025-06-17 | 12,210.00 | 12,560.00 | 12,020.00 | 12,560.00 | 12,560.00 | 151,843 |
| 2025-06-16 | 12,210.00 | 12,460.00 | 12,120.00 | 12,210.00 | 12,210.00 | 115,439 |
| 2025-06-13 | 12,720.00 | 12,890.00 | 11,920.00 | 12,210.00 | 12,210.00 | 239,082 |
| 2025-06-12 | 12,450.00 | 12,840.00 | 12,260.00 | 12,680.00 | 12,680.00 | 176,590 |
| 2025-06-11 | 13,610.00 | 13,620.00 | 12,250.00 | 12,410.00 | 12,410.00 | 494,764 |
| 2025-06-10 | 12,210.00 | 13,700.00 | 12,080.00 | 13,480.00 | 13,480.00 | 466,133 |
| 2025-06-09 | 12,200.00 | 12,550.00 | 12,100.00 | 12,210.00 | 12,210.00 | 142,945 |
| 2025-06-05 | 13,000.00 | 13,000.00 | 11,710.00 | 12,320.00 | 12,320.00 | 190,994 |
| 2025-06-04 | 12,350.00 | 12,800.00 | 12,050.00 | 12,800.00 | 12,800.00 | 220,040 |
| 2025-06-02 | 12,180.00 | 12,420.00 | 11,900.00 | 12,050.00 | 12,050.00 | 158,060 |
| 2025-05-30 | 11,470.00 | 12,330.00 | 11,320.00 | 12,180.00 | 12,180.00 | 325,532 |
| 2025-05-29 | 11,500.00 | 11,500.00 | 11,020.00 | 11,310.00 | 11,310.00 | 96,891 |
| 2025-05-28 | 10,680.00 | 11,240.00 | 10,630.00 | 11,200.00 | 11,200.00 | 207,578 |
| 2025-05-27 | 10,290.00 | 10,850.00 | 10,130.00 | 10,660.00 | 10,660.00 | 148,624 |
| 2025-05-26 | 9,970.00 | 10,330.00 | 9,770.00 | 10,290.00 | 10,290.00 | 133,364 |
| 2025-05-23 | 10,290.00 | 10,290.00 | 9,670.00 | 9,970.00 | 9,970.00 | 100,118 |
| 2025-05-22 | 9,860.00 | 9,920.00 | 9,670.00 | 9,890.00 | 9,890.00 | 39,565 |
| 2025-05-21 | 9,700.00 | 10,010.00 | 9,550.00 | 9,830.00 | 9,830.00 | 68,454 |
| 2025-05-20 | 9,390.00 | 9,790.00 | 9,330.00 | 9,650.00 | 9,650.00 | 114,297 |
| 2025-05-19 | 9,170.00 | 9,750.00 | 9,080.00 | 9,480.00 | 9,480.00 | 69,302 |
| 2025-05-16 | 9,430.00 | 9,430.00 | 9,100.00 | 9,170.00 | 9,170.00 | 37,408 |
| 2025-05-15 | 9,550.00 | 9,680.00 | 9,260.00 | 9,260.00 | 9,260.00 | 39,950 |
| 2025-05-14 | 9,510.00 | 9,700.00 | 9,430.00 | 9,540.00 | 9,540.00 | 32,292 |
| 2025-05-13 | 9,180.00 | 9,650.00 | 9,000.00 | 9,530.00 | 9,530.00 | 123,391 |
| 2025-05-12 | 9,860.00 | 9,860.00 | 9,300.00 | 9,300.00 | 9,300.00 | 55,868 |
| 2025-05-09 | 9,800.00 | 10,290.00 | 9,410.00 | 9,640.00 | 9,640.00 | 228,112 |
| 2025-05-08 | 9,650.00 | 10,000.00 | 9,360.00 | 9,760.00 | 9,760.00 | 176,565 |
| 2025-05-07 | 9,250.00 | 9,490.00 | 9,010.00 | 9,400.00 | 9,400.00 | 82,551 |
| 2025-05-02 | 9,420.00 | 9,900.00 | 9,420.00 | 9,560.00 | 9,560.00 | 152,070 |
| 2025-04-30 | 9,150.00 | 9,680.00 | 9,040.00 | 9,600.00 | 9,600.00 | 217,417 |
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.