Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 8,780.00 | 9,210.00 | 8,780.00 | 9,180.00 | 9,180.00 | 95,231 |
| 2025-04-28 | 8,750.00 | 8,890.00 | 8,650.00 | 8,780.00 | 8,780.00 | 41,406 |
| 2025-04-25 | 8,400.00 | 8,760.00 | 8,340.00 | 8,750.00 | 8,750.00 | 80,229 |
| 2025-04-24 | 8,440.00 | 8,460.00 | 8,360.00 | 8,370.00 | 8,370.00 | 12,102 |
| 2025-04-23 | 8,390.00 | 8,470.00 | 8,200.00 | 8,440.00 | 8,440.00 | 21,245 |
| 2025-04-22 | 8,310.00 | 8,430.00 | 8,310.00 | 8,400.00 | 8,400.00 | 20,145 |
| 2025-04-21 | 8,440.00 | 8,540.00 | 8,400.00 | 8,450.00 | 8,450.00 | 29,457 |
| 2025-04-18 | 8,450.00 | 8,640.00 | 8,230.00 | 8,440.00 | 8,440.00 | 69,602 |
| 2025-04-17 | 8,010.00 | 8,380.00 | 8,010.00 | 8,300.00 | 8,300.00 | 35,598 |
| 2025-04-16 | 8,270.00 | 8,330.00 | 7,900.00 | 8,060.00 | 8,060.00 | 31,014 |
| 2025-04-15 | 8,150.00 | 8,325.00 | 7,750.00 | 8,190.00 | 8,190.00 | 29,776 |
| 2025-04-14 | 8,100.00 | 8,450.00 | 7,990.00 | 8,130.00 | 8,130.00 | 37,408 |
| 2025-04-11 | 7,720.00 | 8,160.00 | 7,690.00 | 8,100.00 | 8,100.00 | 50,136 |
| 2025-04-10 | 7,990.00 | 7,990.00 | 7,670.00 | 7,720.00 | 7,720.00 | 57,752 |
| 2025-04-09 | 7,870.00 | 7,960.00 | 7,510.00 | 7,650.00 | 7,650.00 | 64,289 |
| 2025-04-08 | 8,350.00 | 8,350.00 | 7,870.00 | 7,980.00 | 7,980.00 | 58,435 |
| 2025-04-07 | 8,440.00 | 8,440.00 | 7,960.00 | 7,970.00 | 7,970.00 | 65,716 |
| 2025-04-04 | 8,430.00 | 8,790.00 | 8,250.00 | 8,520.00 | 8,520.00 | 200,550 |
| 2025-04-03 | 7,940.00 | 8,290.00 | 7,840.00 | 8,240.00 | 8,240.00 | 41,834 |
| 2025-04-02 | 8,090.00 | 8,170.00 | 7,920.00 | 7,940.00 | 7,940.00 | 25,390 |
| 2025-04-01 | 8,070.00 | 8,400.00 | 7,900.00 | 8,070.00 | 8,070.00 | 40,537 |
| 2025-03-31 | 8,050.00 | 8,120.00 | 7,910.00 | 7,910.00 | 7,910.00 | 29,155 |
| 2025-03-28 | 8,450.00 | 8,450.00 | 8,120.00 | 8,140.00 | 8,140.00 | 51,802 |
| 2025-03-27 | 8,040.00 | 8,750.00 | 8,040.00 | 8,510.00 | 8,510.00 | 95,462 |
| 2025-03-26 | 8,380.00 | 8,380.00 | 8,170.00 | 8,200.00 | 8,200.00 | 38,582 |
| 2025-03-25 | 8,370.00 | 8,700.00 | 7,990.00 | 8,400.00 | 8,400.00 | 101,343 |
| 2025-03-24 | 8,600.00 | 8,740.00 | 8,370.00 | 8,370.00 | 8,370.00 | 40,669 |
| 2025-03-21 | 8,320.00 | 8,680.00 | 8,150.00 | 8,600.00 | 8,600.00 | 59,455 |
| 2025-03-20 | 8,350.00 | 8,450.00 | 8,320.00 | 8,320.00 | 8,320.00 | 18,377 |
| 2025-03-19 | 8,350.00 | 8,490.00 | 8,310.00 | 8,420.00 | 8,420.00 | 16,129 |
| 2025-03-18 | 8,430.00 | 8,490.00 | 8,260.00 | 8,370.00 | 8,370.00 | 36,445 |
| 2025-03-17 | 8,440.00 | 8,560.00 | 8,230.00 | 8,470.00 | 8,470.00 | 32,774 |
| 2025-03-14 | 8,650.00 | 8,730.00 | 8,380.00 | 8,420.00 | 8,420.00 | 54,461 |
| 2025-03-13 | 8,590.00 | 8,930.00 | 8,590.00 | 8,670.00 | 8,670.00 | 56,102 |
| 2025-03-12 | 8,540.00 | 8,680.00 | 8,490.00 | 8,660.00 | 8,660.00 | 46,809 |
| 2025-03-11 | 8,520.00 | 8,770.00 | 8,420.00 | 8,600.00 | 8,600.00 | 71,289 |
| 2025-03-10 | 9,270.00 | 9,320.00 | 8,820.00 | 8,880.00 | 8,880.00 | 70,009 |
| 2025-03-07 | 9,270.00 | 9,500.00 | 9,110.00 | 9,270.00 | 9,270.00 | 55,644 |
| 2025-03-06 | 9,060.00 | 9,270.00 | 8,880.00 | 9,270.00 | 9,270.00 | 42,499 |
| 2025-03-05 | 9,450.00 | 9,450.00 | 8,970.00 | 9,060.00 | 9,060.00 | 71,834 |
| 2025-03-04 | 10,340.00 | 10,340.00 | 9,200.00 | 9,250.00 | 9,250.00 | 225,642 |
| 2025-02-28 | 10,090.00 | 10,370.00 | 10,040.00 | 10,350.00 | 10,350.00 | 128,600 |
| 2025-02-27 | 10,150.00 | 10,400.00 | 9,810.00 | 10,290.00 | 10,290.00 | 105,211 |
| 2025-02-26 | 10,480.00 | 10,480.00 | 10,070.00 | 10,200.00 | 10,200.00 | 127,867 |
| 2025-02-25 | 9,990.00 | 10,370.00 | 9,870.00 | 10,310.00 | 10,310.00 | 206,824 |
| 2025-02-24 | 9,660.00 | 9,940.00 | 9,460.00 | 9,930.00 | 9,930.00 | 118,417 |
| 2025-02-21 | 10,050.00 | 10,210.00 | 9,350.00 | 9,790.00 | 9,790.00 | 368,087 |
| 2025-02-20 | 8,840.00 | 10,600.00 | 8,840.00 | 10,190.00 | 10,190.00 | 1,879,054 |
| 2025-02-19 | 8,100.00 | 8,170.00 | 8,010.00 | 8,170.00 | 8,170.00 | 24,261 |
| 2025-02-18 | 8,060.00 | 8,260.00 | 8,000.00 | 8,100.00 | 8,100.00 | 21,044 |
| 2025-02-17 | 8,220.00 | 8,230.00 | 8,030.00 | 8,090.00 | 8,090.00 | 26,737 |
| 2025-02-14 | 8,100.00 | 8,620.00 | 8,040.00 | 8,250.00 | 8,250.00 | 93,488 |
| 2025-02-13 | 8,080.00 | 8,140.00 | 7,990.00 | 8,050.00 | 8,050.00 | 22,657 |
| 2025-02-12 | 8,200.00 | 8,240.00 | 7,960.00 | 8,140.00 | 8,140.00 | 37,379 |
| 2025-02-11 | 8,260.00 | 8,360.00 | 8,160.00 | 8,300.00 | 8,300.00 | 25,978 |
| 2025-02-10 | 8,270.00 | 8,270.00 | 8,150.00 | 8,240.00 | 8,240.00 | 16,202 |
| 2025-02-07 | 8,020.00 | 8,320.00 | 7,920.00 | 8,300.00 | 8,300.00 | 37,128 |
| 2025-02-06 | 7,880.00 | 8,020.00 | 7,750.00 | 8,020.00 | 8,020.00 | 23,459 |
| 2025-02-05 | 7,420.00 | 7,860.00 | 7,420.00 | 7,860.00 | 7,860.00 | 34,285 |
| 2025-02-04 | 7,570.00 | 7,700.00 | 7,510.00 | 7,510.00 | 7,510.00 | 24,423 |
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.