Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7,840.00 | 7,840.00 | 7,450.00 | 7,500.00 | 7,500.00 | 60,734 |
| 2025-01-31 | 8,000.00 | 8,000.00 | 7,830.00 | 7,840.00 | 7,840.00 | 32,939 |
| 2025-01-24 | 8,090.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 16,317 |
| 2025-01-23 | 8,140.00 | 8,140.00 | 7,910.00 | 8,000.00 | 8,000.00 | 26,517 |
| 2025-01-22 | 8,050.00 | 8,130.00 | 8,000.00 | 8,060.00 | 8,060.00 | 17,667 |
| 2025-01-21 | 8,140.00 | 8,230.00 | 8,000.00 | 8,040.00 | 8,040.00 | 34,044 |
| 2025-01-20 | 8,180.00 | 8,180.00 | 8,050.00 | 8,140.00 | 8,140.00 | 14,092 |
| 2025-01-17 | 8,170.00 | 8,290.00 | 8,020.00 | 8,150.00 | 8,150.00 | 22,469 |
| 2025-01-16 | 8,290.00 | 8,380.00 | 8,150.00 | 8,170.00 | 8,170.00 | 23,529 |
| 2025-01-15 | 8,370.00 | 8,420.00 | 8,270.00 | 8,270.00 | 8,270.00 | 9,439 |
| 2025-01-14 | 8,280.00 | 8,400.00 | 8,210.00 | 8,370.00 | 8,370.00 | 19,573 |
| 2025-01-13 | 8,400.00 | 8,460.00 | 8,270.00 | 8,280.00 | 8,280.00 | 17,309 |
| 2025-01-10 | 8,450.00 | 8,450.00 | 8,310.00 | 8,420.00 | 8,420.00 | 14,349 |
| 2025-01-09 | 8,540.00 | 8,580.00 | 8,320.00 | 8,360.00 | 8,360.00 | 32,635 |
| 2025-01-08 | 8,630.00 | 8,630.00 | 8,470.00 | 8,510.00 | 8,510.00 | 19,604 |
| 2025-01-07 | 8,740.00 | 8,800.00 | 8,530.00 | 8,530.00 | 8,530.00 | 21,971 |
| 2025-01-06 | 8,580.00 | 8,740.00 | 8,540.00 | 8,740.00 | 8,740.00 | 18,091 |
| 2025-01-03 | 8,610.00 | 8,750.00 | 8,560.00 | 8,570.00 | 8,570.00 | 23,879 |
| 2025-01-02 | 8,800.00 | 8,890.00 | 8,600.00 | 8,600.00 | 8,600.00 | 21,978 |
| 2024-12-30 | 8,650.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 19,238 |
| 2024-12-27 | 9,140.00 | 9,140.00 | 8,620.00 | 8,690.00 | 8,690.00 | 39,249 |
| 2024-12-26 | 9,420.00 | 9,420.00 | 9,060.00 | 9,140.00 | 9,140.00 | 35,282 |
| 2024-12-24 | 9,740.00 | 9,780.00 | 9,200.00 | 9,300.00 | 9,300.00 | 62,543 |
| 2024-12-23 | 9,240.00 | 9,950.00 | 9,240.00 | 9,710.00 | 9,710.00 | 126,488 |
| 2024-12-20 | 9,120.00 | 9,480.00 | 8,950.00 | 9,180.00 | 9,180.00 | 27,999 |
| 2024-12-19 | 9,220.00 | 9,300.00 | 9,100.00 | 9,120.00 | 9,120.00 | 29,140 |
| 2024-12-18 | 9,510.00 | 9,570.00 | 9,310.00 | 9,490.00 | 9,490.00 | 18,637 |
| 2024-12-17 | 9,510.00 | 9,740.00 | 9,420.00 | 9,510.00 | 9,510.00 | 20,789 |
| 2024-12-16 | 9,700.00 | 9,700.00 | 9,400.00 | 9,510.00 | 9,510.00 | 33,662 |
| 2024-12-13 | 9,000.00 | 9,730.00 | 9,000.00 | 9,570.00 | 9,570.00 | 69,012 |
| 2024-12-12 | 9,100.00 | 9,260.00 | 8,710.00 | 9,040.00 | 9,040.00 | 34,722 |
| 2024-12-11 | 8,530.00 | 9,280.00 | 8,530.00 | 9,170.00 | 9,170.00 | 39,342 |
| 2024-12-10 | 7,920.00 | 8,650.00 | 7,920.00 | 8,510.00 | 8,510.00 | 39,399 |
| 2024-12-09 | 8,010.00 | 8,300.00 | 7,920.00 | 7,920.00 | 7,920.00 | 68,414 |
| 2024-12-06 | 8,600.00 | 8,780.00 | 8,040.00 | 8,480.00 | 8,480.00 | 31,124 |
| 2024-12-05 | 9,130.00 | 9,140.00 | 8,690.00 | 8,710.00 | 8,710.00 | 41,021 |
| 2024-12-04 | 9,050.00 | 9,500.00 | 8,770.00 | 9,150.00 | 9,150.00 | 68,006 |
| 2024-12-03 | 9,100.00 | 9,250.00 | 9,000.00 | 9,020.00 | 9,020.00 | 33,476 |
| 2024-12-02 | 9,400.00 | 9,400.00 | 9,070.00 | 9,100.00 | 9,100.00 | 20,587 |
| 2024-11-29 | 9,400.00 | 9,490.00 | 9,200.00 | 9,210.00 | 9,210.00 | 18,357 |
| 2024-11-28 | 9,430.00 | 9,600.00 | 9,270.00 | 9,400.00 | 9,400.00 | 23,952 |
| 2024-11-27 | 9,180.00 | 9,510.00 | 9,180.00 | 9,400.00 | 9,400.00 | 27,985 |
| 2024-11-26 | 9,350.00 | 9,520.00 | 9,180.00 | 9,240.00 | 9,240.00 | 28,519 |
| 2024-11-25 | 9,080.00 | 9,590.00 | 8,900.00 | 9,400.00 | 9,400.00 | 76,779 |
| 2024-11-22 | 9,180.00 | 9,180.00 | 8,930.00 | 9,010.00 | 9,010.00 | 14,703 |
| 2024-11-21 | 9,080.00 | 9,080.00 | 8,840.00 | 9,000.00 | 9,000.00 | 16,312 |
| 2024-11-20 | 8,950.00 | 9,080.00 | 8,830.00 | 9,030.00 | 9,030.00 | 22,826 |
| 2024-11-19 | 8,600.00 | 9,020.00 | 8,560.00 | 8,950.00 | 8,950.00 | 33,449 |
| 2024-11-18 | 8,210.00 | 8,540.00 | 8,210.00 | 8,540.00 | 8,540.00 | 27,614 |
| 2024-11-15 | 7,850.00 | 8,250.00 | 7,810.00 | 8,250.00 | 8,250.00 | 65,186 |
| 2024-11-14 | 8,140.00 | 8,200.00 | 8,000.00 | 8,090.00 | 8,090.00 | 19,405 |
| 2024-11-13 | 8,060.00 | 8,330.00 | 8,000.00 | 8,080.00 | 8,080.00 | 62,132 |
| 2024-11-12 | 8,570.00 | 8,690.00 | 8,220.00 | 8,290.00 | 8,290.00 | 49,470 |
| 2024-11-11 | 8,870.00 | 8,960.00 | 8,640.00 | 8,680.00 | 8,680.00 | 27,332 |
| 2024-11-08 | 8,960.00 | 9,130.00 | 8,810.00 | 8,870.00 | 8,870.00 | 35,037 |
| 2024-11-07 | 9,020.00 | 9,150.00 | 8,790.00 | 9,000.00 | 9,000.00 | 21,319 |
| 2024-11-06 | 9,330.00 | 9,360.00 | 9,030.00 | 9,030.00 | 9,030.00 | 27,786 |
| 2024-11-05 | 9,210.00 | 9,360.00 | 9,210.00 | 9,290.00 | 9,290.00 | 19,745 |
| 2024-11-04 | 9,390.00 | 9,390.00 | 9,100.00 | 9,210.00 | 9,210.00 | 24,178 |
| 2024-11-01 | 9,100.00 | 9,170.00 | 9,000.00 | 9,100.00 | 9,100.00 | 11,294 |
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.