JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,400.00 | 5,820.00 | 5,340.00 | 5,670.00 | 5,670.00 | 121,031 |
| 2026-10-16 | 5,300.00 | 6,270.00 | 5,300.00 | 5,790.00 | 5,790.00 | 294,940 |
| 2026-10-15 | 5,500.00 | 5,750.00 | 5,190.00 | 5,260.00 | 5,260.00 | 211,394 |
| 2026-10-14 | 6,330.00 | 6,410.00 | 5,760.00 | 5,970.00 | 5,970.00 | 237,989 |
| 2026-10-13 | 6,500.00 | 6,570.00 | 6,000.00 | 6,400.00 | 6,400.00 | 242,794 |
| 2026-10-12 | 7,130.00 | 7,450.00 | 6,730.00 | 6,740.00 | 6,740.00 | 215,505 |
| 2026-10-08 | 7,000.00 | 7,490.00 | 6,980.00 | 7,280.00 | 7,280.00 | 388,338 |
| 2026-10-07 | 6,690.00 | 7,060.00 | 6,600.00 | 6,920.00 | 6,920.00 | 190,227 |
| 2026-10-06 | 6,970.00 | 6,970.00 | 6,550.00 | 6,730.00 | 6,730.00 | 125,749 |
| 2026-10-02 | 6,560.00 | 7,030.00 | 6,550.00 | 6,730.00 | 6,730.00 | 228,239 |
| 2026-10-01 | 6,070.00 | 6,830.00 | 6,070.00 | 6,650.00 | 6,650.00 | 298,068 |
| 2026-09-30 | 6,020.00 | 6,380.00 | 6,020.00 | 6,090.00 | 6,090.00 | 112,070 |
| 2026-09-29 | 6,010.00 | 6,080.00 | 5,860.00 | 6,010.00 | 6,010.00 | 88,671 |
| 2026-09-28 | 6,110.00 | 6,120.00 | 5,850.00 | 6,010.00 | 6,010.00 | 79,164 |
| 2026-09-23 | 5,930.00 | 6,140.00 | 5,880.00 | 5,990.00 | 5,990.00 | 100,097 |
| 2026-09-22 | 5,980.00 | 6,080.00 | 5,730.00 | 5,890.00 | 5,890.00 | 136,605 |
| 2026-09-21 | 5,580.00 | 6,030.00 | 5,330.00 | 5,840.00 | 5,840.00 | 215,448 |
| 2026-09-18 | 5,650.00 | 5,690.00 | 5,510.00 | 5,610.00 | 5,610.00 | 137,205 |
| 2026-09-17 | 5,160.00 | 5,660.00 | 5,130.00 | 5,510.00 | 5,510.00 | 342,385 |
| 2026-09-16 | 4,820.00 | 5,190.00 | 4,755.00 | 5,160.00 | 5,160.00 | 150,543 |
| 2026-09-15 | 4,805.00 | 4,940.00 | 4,705.00 | 4,815.00 | 4,815.00 | 25,282 |
| 2026-09-14 | 4,700.00 | 4,975.00 | 4,665.00 | 4,805.00 | 4,805.00 | 37,016 |
| 2026-09-11 | 4,840.00 | 4,915.00 | 4,710.00 | 4,825.00 | 4,825.00 | 38,967 |
| 2026-09-10 | 4,720.00 | 5,010.00 | 4,570.00 | 4,945.00 | 4,945.00 | 83,228 |
| 2026-09-09 | 4,750.00 | 4,865.00 | 4,690.00 | 4,765.00 | 4,765.00 | 80,738 |
| 2026-09-08 | 4,965.00 | 5,240.00 | 4,750.00 | 4,755.00 | 4,755.00 | 104,917 |
| 2026-09-07 | 4,925.00 | 5,200.00 | 4,910.00 | 4,965.00 | 4,965.00 | 189,124 |
| 2026-09-04 | 5,200.00 | 5,240.00 | 4,665.00 | 4,785.00 | 4,785.00 | 398,062 |
| 2026-09-03 | 5,200.00 | 5,240.00 | 4,980.00 | 5,100.00 | 5,100.00 | 160,382 |
| 2026-09-02 | 4,730.00 | 5,450.00 | 4,620.00 | 5,200.00 | 5,200.00 | 585,187 |
| 2026-09-01 | 4,345.00 | 5,250.00 | 4,325.00 | 4,870.00 | 4,870.00 | 1,571,948 |
| 2026-08-31 | 4,050.00 | 4,070.00 | 3,755.00 | 4,050.00 | 4,050.00 | 38,703 |
| 2026-08-28 | 4,100.00 | 4,140.00 | 4,070.00 | 4,090.00 | 4,090.00 | 18,374 |
| 2026-08-27 | 4,120.00 | 4,165.00 | 4,075.00 | 4,100.00 | 4,100.00 | 29,707 |
| 2026-08-26 | 4,185.00 | 4,185.00 | 4,075.00 | 4,105.00 | 4,105.00 | 31,645 |
| 2026-08-25 | 4,000.00 | 4,185.00 | 3,860.00 | 4,185.00 | 4,185.00 | 42,866 |
| 2026-08-24 | 4,130.00 | 4,210.00 | 3,980.00 | 4,000.00 | 4,000.00 | 39,249 |
| 2026-08-21 | 4,445.00 | 4,445.00 | 4,130.00 | 4,170.00 | 4,170.00 | 41,513 |
| 2026-08-20 | 4,365.00 | 4,515.00 | 4,365.00 | 4,445.00 | 4,445.00 | 21,996 |
| 2026-08-19 | 4,420.00 | 4,500.00 | 4,265.00 | 4,350.00 | 4,350.00 | 26,056 |
| 2026-08-18 | 4,480.00 | 4,795.00 | 4,355.00 | 4,470.00 | 4,470.00 | 110,559 |
| 2026-08-14 | 4,275.00 | 4,480.00 | 4,240.00 | 4,400.00 | 4,400.00 | 58,121 |
| 2026-08-13 | 4,265.00 | 4,390.00 | 4,200.00 | 4,275.00 | 4,275.00 | 45,589 |
| 2026-08-12 | 4,175.00 | 4,460.00 | 4,105.00 | 4,285.00 | 4,285.00 | 54,695 |
| 2026-08-11 | 4,050.00 | 4,215.00 | 4,050.00 | 4,140.00 | 4,140.00 | 26,104 |
| 2026-08-10 | 3,960.00 | 4,200.00 | 3,930.00 | 4,150.00 | 4,150.00 | 41,576 |
| 2026-08-07 | 3,980.00 | 4,080.00 | 3,800.00 | 3,930.00 | 3,930.00 | 16,986 |
| 2026-08-06 | 4,010.00 | 4,080.00 | 3,860.00 | 3,980.00 | 3,980.00 | 21,703 |
| 2026-08-05 | 4,285.00 | 4,285.00 | 4,010.00 | 4,080.00 | 4,080.00 | 27,360 |
| 2026-08-04 | 3,785.00 | 4,010.00 | 3,770.00 | 3,985.00 | 3,985.00 | 51,937 |
| 2026-08-03 | 3,720.00 | 3,980.00 | 3,610.00 | 3,755.00 | 3,755.00 | 30,371 |
| 2026-07-31 | 3,300.00 | 3,780.00 | 3,300.00 | 3,755.00 | 3,755.00 | 65,489 |
| 2026-07-30 | 3,020.00 | 3,360.00 | 3,020.00 | 3,150.00 | 3,150.00 | 46,705 |
| 2026-07-29 | 3,565.00 | 3,690.00 | 2,935.00 | 3,175.00 | 3,175.00 | 165,947 |
| 2026-07-28 | 3,810.00 | 3,870.00 | 3,560.00 | 3,580.00 | 3,580.00 | 64,613 |
| 2026-07-27 | 3,920.00 | 4,000.00 | 3,850.00 | 3,925.00 | 3,925.00 | 32,257 |
| 2026-07-24 | 4,050.00 | 4,050.00 | 3,815.00 | 3,905.00 | 3,905.00 | 49,396 |
| 2026-07-23 | 3,995.00 | 4,080.00 | 3,935.00 | 4,065.00 | 4,065.00 | 29,568 |
| 2026-07-22 | 4,070.00 | 4,235.00 | 3,925.00 | 3,925.00 | 3,925.00 | 24,883 |
| 2026-07-21 | 3,900.00 | 4,040.00 | 3,835.00 | 3,990.00 | 3,990.00 | 24,089 |
Page 1 of 2 · 61 trading daysOlder →
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.