Jcontentree Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 9,100.00 | 9,170.00 | 9,000.00 | 9,100.00 | 9,100.00 | 11,294 |
| 2024-10-31 | 9,370.00 | 9,380.00 | 9,100.00 | 9,100.00 | 9,100.00 | 52,683 |
| 2024-10-30 | 9,520.00 | 9,520.00 | 9,330.00 | 9,330.00 | 9,330.00 | 37,507 |
| 2024-10-29 | 9,880.00 | 10,000.00 | 9,400.00 | 9,500.00 | 9,500.00 | 81,896 |
| 2024-10-28 | 9,560.00 | 10,080.00 | 9,400.00 | 9,620.00 | 9,620.00 | 168,861 |
| 2024-10-25 | 10,140.00 | 10,620.00 | 10,140.00 | 10,620.00 | 10,620.00 | 60,746 |
| 2024-10-24 | 10,340.00 | 10,380.00 | 9,970.00 | 10,200.00 | 10,200.00 | 30,803 |
| 2024-10-23 | 10,560.00 | 10,590.00 | 10,230.00 | 10,310.00 | 10,310.00 | 50,620 |
| 2024-10-22 | 10,520.00 | 10,690.00 | 10,310.00 | 10,550.00 | 10,550.00 | 72,977 |
| 2024-10-21 | 10,380.00 | 11,100.00 | 10,360.00 | 10,550.00 | 10,550.00 | 178,967 |
| 2024-10-18 | 10,550.00 | 10,960.00 | 10,160.00 | 10,250.00 | 10,250.00 | 47,912 |
| 2024-10-17 | 10,390.00 | 10,420.00 | 10,230.00 | 10,420.00 | 10,420.00 | 15,857 |
| 2024-10-16 | 10,550.00 | 10,550.00 | 10,230.00 | 10,390.00 | 10,390.00 | 27,127 |
| 2024-10-15 | 10,450.00 | 10,930.00 | 10,350.00 | 10,550.00 | 10,550.00 | 108,704 |
| 2024-10-14 | 10,040.00 | 10,460.00 | 9,810.00 | 10,390.00 | 10,390.00 | 39,717 |
| 2024-10-11 | 10,160.00 | 10,200.00 | 9,990.00 | 10,140.00 | 10,140.00 | 23,446 |
| 2024-10-10 | 9,800.00 | 10,180.00 | 9,600.00 | 10,180.00 | 10,180.00 | 49,675 |
| 2024-10-08 | 9,900.00 | 9,970.00 | 9,790.00 | 9,800.00 | 9,800.00 | 21,108 |
| 2024-10-07 | 9,810.00 | 9,980.00 | 9,750.00 | 9,900.00 | 9,900.00 | 28,456 |
| 2024-10-04 | 10,130.00 | 10,180.00 | 9,770.00 | 9,810.00 | 9,810.00 | 69,418 |
| 2024-10-02 | 10,100.00 | 10,410.00 | 10,050.00 | 10,130.00 | 10,130.00 | 33,697 |
| 2024-09-30 | 10,910.00 | 10,910.00 | 10,340.00 | 10,410.00 | 10,410.00 | 50,155 |
| 2024-09-27 | 11,010.00 | 11,260.00 | 10,500.00 | 10,800.00 | 10,800.00 | 89,220 |
| 2024-09-26 | 10,400.00 | 11,050.00 | 10,270.00 | 11,030.00 | 11,030.00 | 138,374 |
| 2024-09-25 | 11,100.00 | 11,100.00 | 10,060.00 | 10,140.00 | 10,140.00 | 166,049 |
| 2024-09-24 | 10,950.00 | 11,210.00 | 10,500.00 | 11,100.00 | 11,100.00 | 148,497 |
| 2024-09-23 | 9,790.00 | 10,760.00 | 9,790.00 | 10,650.00 | 10,650.00 | 167,313 |
| 2024-09-20 | 9,610.00 | 9,730.00 | 9,550.00 | 9,730.00 | 9,730.00 | 20,781 |
| 2024-09-19 | 9,280.00 | 9,600.00 | 9,280.00 | 9,560.00 | 9,560.00 | 22,396 |
| 2024-09-13 | 9,330.00 | 9,380.00 | 9,200.00 | 9,340.00 | 9,340.00 | 9,783 |
| 2024-09-12 | 9,260.00 | 9,340.00 | 9,200.00 | 9,280.00 | 9,280.00 | 13,116 |
| 2024-09-11 | 9,390.00 | 9,390.00 | 9,110.00 | 9,250.00 | 9,250.00 | 23,571 |
| 2024-09-10 | 9,450.00 | 9,600.00 | 9,220.00 | 9,390.00 | 9,390.00 | 17,188 |
| 2024-09-09 | 9,580.00 | 9,620.00 | 9,390.00 | 9,500.00 | 9,500.00 | 19,581 |
| 2024-09-06 | 9,880.00 | 9,940.00 | 9,590.00 | 9,590.00 | 9,590.00 | 17,865 |
| 2024-09-05 | 9,980.00 | 10,050.00 | 9,790.00 | 9,830.00 | 9,830.00 | 20,138 |
| 2024-09-04 | 10,050.00 | 10,100.00 | 9,780.00 | 9,790.00 | 9,790.00 | 36,190 |
| 2024-09-03 | 10,250.00 | 10,390.00 | 10,000.00 | 10,300.00 | 10,300.00 | 27,861 |
| 2024-09-02 | 10,320.00 | 10,330.00 | 10,090.00 | 10,260.00 | 10,260.00 | 21,256 |
| 2024-08-30 | 10,100.00 | 10,350.00 | 9,980.00 | 10,320.00 | 10,320.00 | 24,568 |
| 2024-08-29 | 9,910.00 | 10,260.00 | 9,910.00 | 10,100.00 | 10,100.00 | 19,975 |
| 2024-08-28 | 10,070.00 | 10,330.00 | 9,870.00 | 10,220.00 | 10,220.00 | 60,581 |
| 2024-08-27 | 9,800.00 | 10,210.00 | 9,610.00 | 10,110.00 | 10,110.00 | 54,984 |
| 2024-08-26 | 9,580.00 | 9,800.00 | 9,460.00 | 9,800.00 | 9,800.00 | 39,619 |
| 2024-08-23 | 9,440.00 | 9,510.00 | 9,250.00 | 9,510.00 | 9,510.00 | 20,989 |
| 2024-08-22 | 9,430.00 | 9,530.00 | 9,380.00 | 9,440.00 | 9,440.00 | 23,426 |
| 2024-08-21 | 9,330.00 | 9,520.00 | 9,320.00 | 9,360.00 | 9,360.00 | 30,073 |
| 2024-08-20 | 9,070.00 | 9,270.00 | 9,070.00 | 9,250.00 | 9,250.00 | 24,289 |
| 2024-08-19 | 9,050.00 | 9,200.00 | 9,020.00 | 9,060.00 | 9,060.00 | 14,567 |
| 2024-08-16 | 9,200.00 | 9,270.00 | 8,950.00 | 9,050.00 | 9,050.00 | 36,843 |
| 2024-08-14 | 9,080.00 | 9,200.00 | 9,080.00 | 9,190.00 | 9,190.00 | 13,420 |
| 2024-08-13 | 9,200.00 | 9,240.00 | 8,970.00 | 9,040.00 | 9,040.00 | 17,265 |
| 2024-08-12 | 8,980.00 | 9,320.00 | 8,980.00 | 9,190.00 | 9,190.00 | 22,670 |
| 2024-08-09 | 9,000.00 | 9,210.00 | 9,000.00 | 9,030.00 | 9,030.00 | 18,452 |
| 2024-08-08 | 8,800.00 | 9,170.00 | 8,800.00 | 9,070.00 | 9,070.00 | 19,301 |
| 2024-08-07 | 8,580.00 | 9,170.00 | 8,580.00 | 9,140.00 | 9,140.00 | 50,851 |
| 2024-08-06 | 8,240.00 | 8,790.00 | 8,240.00 | 8,560.00 | 8,560.00 | 64,984 |
| 2024-08-05 | 9,100.00 | 9,100.00 | 8,040.00 | 8,280.00 | 8,280.00 | 123,713 |
| 2024-08-02 | 9,390.00 | 9,390.00 | 9,100.00 | 9,120.00 | 9,120.00 | 44,961 |
| 2024-08-01 | 9,140.00 | 9,530.00 | 9,140.00 | 9,430.00 | 9,430.00 | 32,607 |
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.