JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,200.00 | 9,440.00 | 8,910.00 | 9,090.00 | 9,090.00 | 255,547 |
| 2024-01-26 | 8,890.00 | 9,250.00 | 8,810.00 | 9,150.00 | 9,150.00 | 182,616 |
| 2024-01-25 | 9,070.00 | 9,370.00 | 8,900.00 | 9,050.00 | 9,050.00 | 383,888 |
| 2024-01-24 | 8,510.00 | 9,120.00 | 8,510.00 | 9,050.00 | 9,050.00 | 297,388 |
| 2024-01-23 | 8,550.00 | 8,610.00 | 8,380.00 | 8,530.00 | 8,530.00 | 52,961 |
| 2024-01-22 | 8,540.00 | 8,700.00 | 8,420.00 | 8,600.00 | 8,600.00 | 109,702 |
| 2024-01-19 | 8,190.00 | 8,390.00 | 8,130.00 | 8,350.00 | 8,350.00 | 87,885 |
| 2024-01-18 | 7,950.00 | 8,060.00 | 7,770.00 | 7,950.00 | 7,950.00 | 37,645 |
| 2024-01-17 | 8,140.00 | 8,210.00 | 7,910.00 | 7,910.00 | 7,910.00 | 40,848 |
| 2024-01-16 | 8,230.00 | 8,310.00 | 8,030.00 | 8,130.00 | 8,130.00 | 30,686 |
| 2024-01-15 | 8,260.00 | 8,420.00 | 8,130.00 | 8,230.00 | 8,230.00 | 44,567 |
| 2024-01-12 | 8,410.00 | 8,460.00 | 8,120.00 | 8,410.00 | 8,410.00 | 53,725 |
| 2024-01-11 | 8,450.00 | 8,520.00 | 8,300.00 | 8,440.00 | 8,440.00 | 28,467 |
| 2024-01-10 | 8,670.00 | 8,670.00 | 8,230.00 | 8,340.00 | 8,340.00 | 78,235 |
| 2024-01-09 | 8,740.00 | 8,840.00 | 8,460.00 | 8,640.00 | 8,640.00 | 103,480 |
| 2024-01-08 | 8,680.00 | 8,780.00 | 8,270.00 | 8,560.00 | 8,560.00 | 130,901 |
| 2024-01-05 | 8,770.00 | 8,850.00 | 8,610.00 | 8,680.00 | 8,680.00 | 47,822 |
| 2024-01-04 | 8,850.00 | 9,070.00 | 8,630.00 | 8,760.00 | 8,760.00 | 105,986 |
| 2024-01-03 | 8,680.00 | 8,880.00 | 8,530.00 | 8,790.00 | 8,790.00 | 82,940 |
| 2024-01-02 | 8,650.00 | 9,060.00 | 8,640.00 | 8,840.00 | 8,840.00 | 144,079 |
| 2023-12-28 | 8,640.00 | 8,640.00 | 8,410.00 | 8,550.00 | 8,550.00 | 65,590 |
| 2023-12-27 | 8,650.00 | 8,690.00 | 8,490.00 | 8,630.00 | 8,630.00 | 57,780 |
| 2023-12-26 | 9,070.00 | 9,070.00 | 8,530.00 | 8,610.00 | 8,610.00 | 112,170 |
| 2023-12-22 | 8,840.00 | 9,160.00 | 8,770.00 | 8,920.00 | 8,920.00 | 319,548 |
| 2023-12-21 | 8,560.00 | 8,690.00 | 8,480.00 | 8,630.00 | 8,630.00 | 64,057 |
| 2023-12-20 | 8,640.00 | 8,790.00 | 8,570.00 | 8,640.00 | 8,640.00 | 73,807 |
| 2023-12-19 | 8,580.00 | 8,740.00 | 8,540.00 | 8,690.00 | 8,690.00 | 78,919 |
| 2023-12-18 | 8,590.00 | 8,770.00 | 8,540.00 | 8,650.00 | 8,650.00 | 87,062 |
| 2023-12-15 | 8,590.00 | 8,620.00 | 8,260.00 | 8,480.00 | 8,480.00 | 99,804 |
| 2023-12-14 | 8,750.00 | 8,900.00 | 8,340.00 | 8,510.00 | 8,510.00 | 398,685 |
| 2023-12-13 | 8,370.00 | 8,650.00 | 8,170.00 | 8,430.00 | 8,430.00 | 148,313 |
| 2023-12-12 | 8,050.00 | 8,400.00 | 8,020.00 | 8,240.00 | 8,240.00 | 143,088 |
| 2023-12-11 | 7,880.00 | 7,960.00 | 7,710.00 | 7,850.00 | 7,850.00 | 35,293 |
| 2023-12-08 | 7,700.00 | 7,920.00 | 7,680.00 | 7,920.00 | 7,920.00 | 28,464 |
| 2023-12-07 | 7,730.00 | 7,730.00 | 7,520.00 | 7,580.00 | 7,580.00 | 18,187 |
| 2023-12-06 | 7,600.00 | 7,730.00 | 7,550.00 | 7,700.00 | 7,700.00 | 21,766 |
| 2023-12-05 | 7,900.00 | 8,050.00 | 7,490.00 | 7,550.00 | 7,550.00 | 85,994 |
| 2023-12-04 | 8,000.00 | 8,240.00 | 7,900.00 | 8,000.00 | 8,000.00 | 62,193 |
| 2023-12-01 | 8,050.00 | 8,080.00 | 7,920.00 | 8,000.00 | 8,000.00 | 39,236 |
| 2023-11-30 | 7,850.00 | 8,060.00 | 7,850.00 | 8,050.00 | 8,050.00 | 41,830 |
| 2023-11-29 | 8,000.00 | 8,040.00 | 7,810.00 | 7,920.00 | 7,920.00 | 33,130 |
| 2023-11-28 | 7,860.00 | 8,090.00 | 7,830.00 | 8,030.00 | 8,030.00 | 40,775 |
| 2023-11-27 | 7,840.00 | 7,980.00 | 7,790.00 | 7,910.00 | 7,910.00 | 35,171 |
| 2023-11-24 | 7,820.00 | 7,950.00 | 7,790.00 | 7,900.00 | 7,900.00 | 22,719 |
| 2023-11-23 | 8,030.00 | 8,060.00 | 7,790.00 | 7,840.00 | 7,840.00 | 40,397 |
| 2023-11-22 | 8,080.00 | 8,120.00 | 8,000.00 | 8,070.00 | 8,070.00 | 33,881 |
| 2023-11-21 | 7,930.00 | 8,170.00 | 7,930.00 | 8,140.00 | 8,140.00 | 71,560 |
| 2023-11-20 | 7,880.00 | 7,970.00 | 7,700.00 | 7,920.00 | 7,920.00 | 43,426 |
| 2023-11-17 | 7,890.00 | 8,060.00 | 7,750.00 | 7,880.00 | 7,880.00 | 56,951 |
| 2023-11-16 | 7,650.00 | 7,960.00 | 7,650.00 | 7,950.00 | 7,950.00 | 43,941 |
| 2023-11-15 | 7,600.00 | 7,840.00 | 7,590.00 | 7,790.00 | 7,790.00 | 61,442 |
| 2023-11-14 | 7,270.00 | 7,500.00 | 7,270.00 | 7,480.00 | 7,480.00 | 36,497 |
| 2023-11-13 | 7,600.00 | 7,600.00 | 7,250.00 | 7,290.00 | 7,290.00 | 68,026 |
| 2023-11-10 | 7,490.00 | 7,540.00 | 7,280.00 | 7,520.00 | 7,520.00 | 43,372 |
| 2023-11-09 | 7,480.00 | 7,630.00 | 7,460.00 | 7,500.00 | 7,500.00 | 30,222 |
| 2023-11-08 | 7,830.00 | 7,890.00 | 7,550.00 | 7,570.00 | 7,570.00 | 46,411 |
| 2023-11-07 | 7,890.00 | 7,890.00 | 7,630.00 | 7,830.00 | 7,830.00 | 38,681 |
| 2023-11-06 | 7,720.00 | 7,900.00 | 7,530.00 | 7,900.00 | 7,900.00 | 56,112 |
| 2023-11-03 | 7,540.00 | 7,630.00 | 7,410.00 | 7,580.00 | 7,580.00 | 29,628 |
| 2023-11-02 | 7,330.00 | 7,680.00 | 7,320.00 | 7,500.00 | 7,500.00 | 70,932 |
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.