JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,660.00 | 6,900.00 | 6,560.00 | 6,600.00 | 6,600.00 | 47,240 |
| 2024-07-24 | 6,690.00 | 6,870.00 | 6,690.00 | 6,770.00 | 6,770.00 | 27,444 |
| 2024-07-23 | 6,930.00 | 6,990.00 | 6,700.00 | 6,750.00 | 6,750.00 | 33,858 |
| 2024-07-22 | 6,970.00 | 7,130.00 | 6,810.00 | 6,810.00 | 6,810.00 | 51,152 |
| 2024-07-19 | 7,100.00 | 7,170.00 | 6,900.00 | 7,040.00 | 7,040.00 | 35,514 |
| 2024-07-18 | 7,000.00 | 7,100.00 | 6,810.00 | 7,030.00 | 7,030.00 | 73,017 |
| 2024-07-17 | 7,540.00 | 7,540.00 | 7,100.00 | 7,120.00 | 7,120.00 | 91,372 |
| 2024-07-16 | 7,510.00 | 7,580.00 | 7,300.00 | 7,480.00 | 7,480.00 | 72,523 |
| 2024-07-15 | 7,520.00 | 7,580.00 | 7,480.00 | 7,580.00 | 7,580.00 | 37,005 |
| 2024-07-12 | 7,540.00 | 7,610.00 | 7,420.00 | 7,520.00 | 7,520.00 | 61,861 |
| 2024-07-11 | 7,790.00 | 7,790.00 | 7,550.00 | 7,610.00 | 7,610.00 | 83,810 |
| 2024-07-10 | 7,660.00 | 7,660.00 | 7,450.00 | 7,600.00 | 7,600.00 | 117,341 |
| 2024-07-09 | 7,410.00 | 7,810.00 | 7,370.00 | 7,680.00 | 7,680.00 | 331,107 |
| 2024-07-08 | 7,270.00 | 7,390.00 | 7,190.00 | 7,340.00 | 7,340.00 | 121,960 |
| 2024-07-05 | 7,230.00 | 7,410.00 | 7,120.00 | 7,190.00 | 7,190.00 | 191,356 |
| 2024-07-04 | 7,200.00 | 8,340.00 | 7,200.00 | 7,230.00 | 7,230.00 | 2,885,749 |
| 2024-07-03 | 7,280.00 | 7,400.00 | 7,140.00 | 7,270.00 | 7,270.00 | 38,685 |
| 2024-07-02 | 7,550.00 | 7,550.00 | 7,190.00 | 7,250.00 | 7,250.00 | 74,419 |
| 2024-07-01 | 7,420.00 | 7,680.00 | 7,240.00 | 7,550.00 | 7,550.00 | 103,101 |
| 2024-06-28 | 7,260.00 | 7,390.00 | 7,230.00 | 7,340.00 | 7,340.00 | 54,294 |
| 2024-06-27 | 7,300.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,250.00 | 39,921 |
| 2024-06-26 | 7,350.00 | 7,350.00 | 7,170.00 | 7,300.00 | 7,300.00 | 40,015 |
| 2024-06-25 | 7,130.00 | 7,280.00 | 7,040.00 | 7,180.00 | 7,180.00 | 63,177 |
| 2024-06-24 | 7,110.00 | 7,400.00 | 7,110.00 | 7,130.00 | 7,130.00 | 52,071 |
| 2024-06-21 | 7,450.00 | 7,460.00 | 7,200.00 | 7,250.00 | 7,250.00 | 83,488 |
| 2024-06-20 | 7,600.00 | 7,620.00 | 7,420.00 | 7,470.00 | 7,470.00 | 50,659 |
| 2024-06-19 | 7,580.00 | 7,710.00 | 7,510.00 | 7,570.00 | 7,570.00 | 59,613 |
| 2024-06-18 | 7,580.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 77,500 |
| 2024-06-17 | 7,660.00 | 7,750.00 | 7,560.00 | 7,620.00 | 7,620.00 | 52,754 |
| 2024-06-14 | 7,800.00 | 7,830.00 | 7,660.00 | 7,660.00 | 7,660.00 | 84,865 |
| 2024-06-13 | 7,760.00 | 7,940.00 | 7,720.00 | 7,800.00 | 7,800.00 | 138,944 |
| 2024-06-12 | 7,760.00 | 7,870.00 | 7,610.00 | 7,680.00 | 7,680.00 | 128,940 |
| 2024-06-11 | 7,800.00 | 7,830.00 | 7,700.00 | 7,740.00 | 7,740.00 | 121,791 |
| 2024-06-10 | 7,840.00 | 7,840.00 | 7,650.00 | 7,800.00 | 7,800.00 | 101,495 |
| 2024-06-07 | 7,850.00 | 7,980.00 | 7,790.00 | 7,860.00 | 7,860.00 | 150,387 |
| 2024-06-05 | 7,950.00 | 8,070.00 | 7,790.00 | 7,790.00 | 7,790.00 | 171,093 |
| 2024-06-04 | 7,990.00 | 8,060.00 | 7,810.00 | 7,870.00 | 7,870.00 | 154,155 |
| 2024-06-03 | 8,070.00 | 8,070.00 | 7,790.00 | 7,990.00 | 7,990.00 | 249,663 |
| 2024-05-31 | 8,250.00 | 8,320.00 | 7,930.00 | 8,000.00 | 8,000.00 | 545,665 |
| 2024-05-30 | 9,700.00 | 10,970.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,479,317 |
| 2024-05-29 | 8,460.00 | 8,890.00 | 8,300.00 | 8,820.00 | 8,820.00 | 334,124 |
| 2024-05-28 | 8,540.00 | 8,580.00 | 8,350.00 | 8,460.00 | 8,460.00 | 80,319 |
| 2024-05-27 | 8,360.00 | 8,550.00 | 8,170.00 | 8,460.00 | 8,460.00 | 80,052 |
| 2024-05-24 | 8,430.00 | 8,500.00 | 8,240.00 | 8,450.00 | 8,450.00 | 40,472 |
| 2024-05-23 | 8,510.00 | 8,600.00 | 8,320.00 | 8,570.00 | 8,570.00 | 39,021 |
| 2024-05-22 | 8,470.00 | 8,520.00 | 8,330.00 | 8,480.00 | 8,480.00 | 61,358 |
| 2024-05-21 | 8,640.00 | 8,700.00 | 8,410.00 | 8,520.00 | 8,520.00 | 133,385 |
| 2024-05-20 | 8,690.00 | 8,720.00 | 8,390.00 | 8,690.00 | 8,690.00 | 91,201 |
| 2024-05-17 | 8,980.00 | 8,980.00 | 8,550.00 | 8,700.00 | 8,700.00 | 115,446 |
| 2024-05-16 | 9,010.00 | 9,040.00 | 8,870.00 | 8,980.00 | 8,980.00 | 71,610 |
| 2024-05-14 | 8,800.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 58,084 |
| 2024-05-13 | 8,970.00 | 9,040.00 | 8,700.00 | 8,890.00 | 8,890.00 | 73,283 |
| 2024-05-10 | 9,500.00 | 9,590.00 | 8,710.00 | 8,950.00 | 8,950.00 | 232,642 |
| 2024-05-09 | 9,610.00 | 9,720.00 | 9,410.00 | 9,410.00 | 9,410.00 | 75,413 |
| 2024-05-08 | 9,730.00 | 9,780.00 | 9,490.00 | 9,670.00 | 9,670.00 | 50,536 |
| 2024-05-07 | 9,610.00 | 9,910.00 | 9,600.00 | 9,820.00 | 9,820.00 | 126,472 |
| 2024-05-03 | 9,760.00 | 9,780.00 | 9,450.00 | 9,510.00 | 9,510.00 | 69,758 |
| 2024-05-02 | 9,470.00 | 9,650.00 | 9,380.00 | 9,640.00 | 9,640.00 | 72,576 |
| 2024-04-30 | 9,550.00 | 9,790.00 | 9,550.00 | 9,610.00 | 9,610.00 | 86,246 |
| 2024-04-29 | 9,600.00 | 9,690.00 | 9,430.00 | 9,630.00 | 9,630.00 | 110,596 |
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.