JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,360.00 | 9,590.00 | 9,340.00 | 9,560.00 | 9,560.00 | 100,869 |
| 2024-04-25 | 9,360.00 | 9,520.00 | 9,250.00 | 9,310.00 | 9,310.00 | 48,889 |
| 2024-04-24 | 9,330.00 | 9,560.00 | 9,330.00 | 9,490.00 | 9,490.00 | 121,679 |
| 2024-04-23 | 9,410.00 | 9,460.00 | 9,150.00 | 9,170.00 | 9,170.00 | 73,693 |
| 2024-04-22 | 9,220.00 | 9,400.00 | 9,060.00 | 9,300.00 | 9,300.00 | 119,991 |
| 2024-04-19 | 10,040.00 | 10,040.00 | 9,170.00 | 9,490.00 | 9,490.00 | 398,272 |
| 2024-04-18 | 9,850.00 | 10,200.00 | 9,820.00 | 10,200.00 | 10,200.00 | 188,354 |
| 2024-04-17 | 10,000.00 | 10,290.00 | 9,900.00 | 9,950.00 | 9,950.00 | 232,825 |
| 2024-04-16 | 10,600.00 | 10,670.00 | 9,780.00 | 9,870.00 | 9,870.00 | 364,480 |
| 2024-04-15 | 10,750.00 | 10,910.00 | 10,580.00 | 10,800.00 | 10,800.00 | 193,683 |
| 2024-04-12 | 11,090.00 | 11,360.00 | 10,870.00 | 11,040.00 | 11,040.00 | 466,220 |
| 2024-04-11 | 10,300.00 | 10,940.00 | 10,150.00 | 10,850.00 | 10,850.00 | 260,833 |
| 2024-04-09 | 10,840.00 | 11,040.00 | 10,420.00 | 10,590.00 | 10,590.00 | 267,791 |
| 2024-04-08 | 11,000.00 | 11,190.00 | 10,610.00 | 10,760.00 | 10,760.00 | 300,843 |
| 2024-04-05 | 10,710.00 | 10,890.00 | 10,470.00 | 10,640.00 | 10,640.00 | 333,072 |
| 2024-04-04 | 10,360.00 | 11,050.00 | 10,210.00 | 11,030.00 | 11,030.00 | 424,735 |
| 2024-04-03 | 10,200.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 171,700 |
| 2024-04-02 | 10,660.00 | 10,890.00 | 10,230.00 | 10,400.00 | 10,400.00 | 207,788 |
| 2024-04-01 | 11,020.00 | 11,260.00 | 10,500.00 | 10,650.00 | 10,650.00 | 217,416 |
| 2024-03-29 | 11,020.00 | 11,180.00 | 10,600.00 | 10,820.00 | 10,820.00 | 313,319 |
| 2024-03-28 | 10,200.00 | 11,000.00 | 10,070.00 | 10,830.00 | 10,830.00 | 527,510 |
| 2024-03-27 | 9,950.00 | 10,200.00 | 9,760.00 | 10,200.00 | 10,200.00 | 137,953 |
| 2024-03-26 | 9,840.00 | 10,090.00 | 9,840.00 | 10,060.00 | 10,060.00 | 152,460 |
| 2024-03-25 | 10,000.00 | 10,050.00 | 9,840.00 | 9,890.00 | 9,890.00 | 112,541 |
| 2024-03-22 | 10,170.00 | 10,250.00 | 9,840.00 | 9,980.00 | 9,980.00 | 172,922 |
| 2024-03-21 | 10,220.00 | 10,360.00 | 9,990.00 | 10,170.00 | 10,170.00 | 302,354 |
| 2024-03-20 | 9,440.00 | 9,920.00 | 9,310.00 | 9,870.00 | 9,870.00 | 211,836 |
| 2024-03-19 | 9,480.00 | 9,570.00 | 9,150.00 | 9,340.00 | 9,340.00 | 97,924 |
| 2024-03-18 | 9,500.00 | 9,580.00 | 9,380.00 | 9,580.00 | 9,580.00 | 93,474 |
| 2024-03-15 | 9,420.00 | 9,500.00 | 9,180.00 | 9,400.00 | 9,400.00 | 145,316 |
| 2024-03-14 | 9,980.00 | 9,990.00 | 9,390.00 | 9,600.00 | 9,600.00 | 115,686 |
| 2024-03-13 | 10,170.00 | 10,240.00 | 9,840.00 | 9,970.00 | 9,970.00 | 207,016 |
| 2024-03-12 | 9,860.00 | 9,930.00 | 9,670.00 | 9,910.00 | 9,910.00 | 142,547 |
| 2024-03-11 | 9,920.00 | 10,000.00 | 9,480.00 | 9,830.00 | 9,830.00 | 168,534 |
| 2024-03-08 | 10,230.00 | 10,400.00 | 10,110.00 | 10,170.00 | 10,170.00 | 213,333 |
| 2024-03-07 | 10,400.00 | 10,490.00 | 9,990.00 | 10,150.00 | 10,150.00 | 242,394 |
| 2024-03-06 | 9,990.00 | 10,180.00 | 9,890.00 | 10,180.00 | 10,180.00 | 177,300 |
| 2024-03-05 | 10,010.00 | 10,190.00 | 9,880.00 | 10,070.00 | 10,070.00 | 118,909 |
| 2024-03-04 | 9,810.00 | 10,160.00 | 9,770.00 | 10,040.00 | 10,040.00 | 237,767 |
| 2024-02-29 | 9,750.00 | 9,800.00 | 9,550.00 | 9,730.00 | 9,730.00 | 134,440 |
| 2024-02-28 | 9,500.00 | 9,780.00 | 9,480.00 | 9,780.00 | 9,780.00 | 208,521 |
| 2024-02-27 | 9,890.00 | 9,890.00 | 9,300.00 | 9,570.00 | 9,570.00 | 167,748 |
| 2024-02-26 | 9,430.00 | 9,890.00 | 9,400.00 | 9,680.00 | 9,680.00 | 214,265 |
| 2024-02-23 | 9,720.00 | 9,720.00 | 9,210.00 | 9,420.00 | 9,420.00 | 166,785 |
| 2024-02-22 | 9,500.00 | 9,650.00 | 9,300.00 | 9,610.00 | 9,610.00 | 292,959 |
| 2024-02-21 | 9,300.00 | 9,540.00 | 9,110.00 | 9,390.00 | 9,390.00 | 205,903 |
| 2024-02-20 | 9,120.00 | 9,460.00 | 9,110.00 | 9,270.00 | 9,270.00 | 215,305 |
| 2024-02-19 | 9,140.00 | 9,220.00 | 8,880.00 | 9,110.00 | 9,110.00 | 98,238 |
| 2024-02-16 | 9,240.00 | 9,290.00 | 8,970.00 | 9,030.00 | 9,030.00 | 83,779 |
| 2024-02-15 | 9,310.00 | 9,440.00 | 9,030.00 | 9,170.00 | 9,170.00 | 136,960 |
| 2024-02-14 | 9,030.00 | 9,230.00 | 8,980.00 | 9,230.00 | 9,230.00 | 121,727 |
| 2024-02-13 | 8,850.00 | 9,190.00 | 8,840.00 | 9,110.00 | 9,110.00 | 209,631 |
| 2024-02-08 | 8,630.00 | 8,820.00 | 8,520.00 | 8,740.00 | 8,740.00 | 87,857 |
| 2024-02-07 | 8,680.00 | 8,680.00 | 8,470.00 | 8,560.00 | 8,560.00 | 49,804 |
| 2024-02-06 | 8,450.00 | 8,690.00 | 8,250.00 | 8,690.00 | 8,690.00 | 92,423 |
| 2024-02-05 | 8,670.00 | 8,670.00 | 8,270.00 | 8,440.00 | 8,440.00 | 90,120 |
| 2024-02-02 | 8,800.00 | 8,910.00 | 8,600.00 | 8,670.00 | 8,670.00 | 128,426 |
| 2024-02-01 | 8,850.00 | 8,950.00 | 8,450.00 | 8,750.00 | 8,750.00 | 155,800 |
| 2024-01-31 | 9,120.00 | 9,260.00 | 8,860.00 | 8,900.00 | 8,900.00 | 173,711 |
| 2024-01-30 | 9,270.00 | 9,280.00 | 8,800.00 | 9,150.00 | 9,150.00 | 184,259 |
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.