JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,040.00 | 7,240.00 | 7,010.00 | 7,170.00 | 7,170.00 | 41,093 |
| 2023-10-31 | 7,340.00 | 7,460.00 | 7,040.00 | 7,040.00 | 7,040.00 | 61,038 |
| 2023-10-30 | 7,180.00 | 7,320.00 | 7,150.00 | 7,310.00 | 7,310.00 | 23,954 |
| 2023-10-27 | 7,210.00 | 7,350.00 | 7,110.00 | 7,220.00 | 7,220.00 | 48,295 |
| 2023-10-26 | 7,320.00 | 7,380.00 | 7,130.00 | 7,180.00 | 7,180.00 | 76,204 |
| 2023-10-25 | 7,750.00 | 7,800.00 | 7,560.00 | 7,560.00 | 7,560.00 | 30,177 |
| 2023-10-24 | 7,260.00 | 7,700.00 | 7,210.00 | 7,660.00 | 7,660.00 | 85,610 |
| 2023-10-23 | 7,400.00 | 7,550.00 | 7,240.00 | 7,260.00 | 7,260.00 | 68,963 |
| 2023-10-20 | 7,570.00 | 7,710.00 | 7,350.00 | 7,490.00 | 7,490.00 | 106,185 |
| 2023-10-19 | 8,090.00 | 8,190.00 | 7,700.00 | 7,740.00 | 7,740.00 | 149,865 |
| 2023-10-18 | 8,270.00 | 8,370.00 | 8,080.00 | 8,260.00 | 8,260.00 | 89,559 |
| 2023-10-17 | 8,110.00 | 8,350.00 | 8,080.00 | 8,300.00 | 8,300.00 | 113,235 |
| 2023-10-16 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 111,851 |
| 2023-10-13 | 8,100.00 | 8,310.00 | 8,020.00 | 8,120.00 | 8,120.00 | 113,331 |
| 2023-10-12 | 8,040.00 | 8,190.00 | 7,970.00 | 8,170.00 | 8,170.00 | 223,810 |
| 2023-10-11 | 7,650.00 | 9,050.00 | 7,650.00 | 8,000.00 | 8,000.00 | 3,495,368 |
| 2023-10-10 | 7,610.00 | 7,900.00 | 7,440.00 | 7,600.00 | 7,600.00 | 54,412 |
| 2023-10-06 | 7,470.00 | 7,670.00 | 7,270.00 | 7,640.00 | 7,640.00 | 37,872 |
| 2023-10-05 | 7,750.00 | 7,770.00 | 7,410.00 | 7,560.00 | 7,560.00 | 54,976 |
| 2023-10-04 | 7,900.00 | 7,900.00 | 7,580.00 | 7,610.00 | 7,610.00 | 75,453 |
| 2023-09-27 | 7,850.00 | 8,050.00 | 7,700.00 | 7,970.00 | 7,970.00 | 72,468 |
| 2023-09-26 | 8,240.00 | 8,240.00 | 7,930.00 | 7,940.00 | 7,940.00 | 55,522 |
| 2023-09-25 | 8,090.00 | 8,260.00 | 7,990.00 | 8,170.00 | 8,170.00 | 55,406 |
| 2023-09-22 | 7,920.00 | 8,190.00 | 7,920.00 | 8,180.00 | 8,180.00 | 61,466 |
| 2023-09-21 | 8,460.00 | 8,460.00 | 8,050.00 | 8,050.00 | 8,050.00 | 99,042 |
| 2023-09-20 | 8,740.00 | 8,870.00 | 8,360.00 | 8,470.00 | 8,470.00 | 140,496 |
| 2023-09-19 | 9,160.00 | 9,170.00 | 8,680.00 | 8,770.00 | 8,770.00 | 101,915 |
| 2023-09-18 | 8,990.00 | 9,100.00 | 8,780.00 | 9,020.00 | 9,020.00 | 116,029 |
| 2023-09-15 | 9,150.00 | 9,300.00 | 9,020.00 | 9,240.00 | 9,240.00 | 154,695 |
| 2023-09-14 | 8,930.00 | 9,230.00 | 8,880.00 | 9,130.00 | 9,130.00 | 211,462 |
| 2023-09-13 | 9,100.00 | 9,400.00 | 8,630.00 | 8,770.00 | 8,770.00 | 410,756 |
| 2023-09-12 | 8,720.00 | 9,060.00 | 8,590.00 | 8,900.00 | 8,900.00 | 226,080 |
| 2023-09-11 | 8,690.00 | 8,880.00 | 8,540.00 | 8,770.00 | 8,770.00 | 139,112 |
| 2023-09-08 | 8,850.00 | 9,000.00 | 8,510.00 | 8,700.00 | 8,700.00 | 211,567 |
| 2023-09-07 | 8,880.00 | 9,640.00 | 8,690.00 | 8,890.00 | 8,890.00 | 729,794 |
| 2023-09-06 | 9,280.00 | 9,280.00 | 8,870.00 | 8,910.00 | 8,910.00 | 367,281 |
| 2023-09-05 | 9,330.00 | 9,500.00 | 9,080.00 | 9,400.00 | 9,400.00 | 398,742 |
| 2023-09-04 | 9,800.00 | 10,160.00 | 9,350.00 | 9,400.00 | 9,400.00 | 1,025,504 |
| 2023-09-01 | 8,510.00 | 10,360.00 | 8,330.00 | 10,160.00 | 10,160.00 | 4,547,475 |
| 2023-08-31 | 8,410.00 | 8,430.00 | 8,190.00 | 8,280.00 | 8,280.00 | 231,516 |
| 2023-08-30 | 8,000.00 | 9,720.00 | 7,990.00 | 8,510.00 | 8,510.00 | 4,442,165 |
| 2023-08-29 | 7,800.00 | 8,010.00 | 7,780.00 | 7,860.00 | 7,860.00 | 25,643 |
| 2023-08-28 | 7,870.00 | 7,890.00 | 7,720.00 | 7,780.00 | 7,780.00 | 28,625 |
| 2023-08-25 | 7,900.00 | 7,990.00 | 7,820.00 | 7,870.00 | 7,870.00 | 43,410 |
| 2023-08-24 | 8,030.00 | 8,250.00 | 7,940.00 | 8,100.00 | 8,100.00 | 57,617 |
| 2023-08-23 | 7,800.00 | 7,980.00 | 7,750.00 | 7,820.00 | 7,820.00 | 25,914 |
| 2023-08-22 | 7,900.00 | 8,250.00 | 7,720.00 | 7,820.00 | 7,820.00 | 49,936 |
| 2023-08-21 | 8,000.00 | 8,210.00 | 7,940.00 | 7,940.00 | 7,940.00 | 38,644 |
| 2023-08-18 | 7,930.00 | 8,220.00 | 7,770.00 | 8,080.00 | 8,080.00 | 51,655 |
| 2023-08-17 | 7,650.00 | 8,070.00 | 7,650.00 | 8,070.00 | 8,070.00 | 63,504 |
| 2023-08-16 | 8,050.00 | 8,200.00 | 7,850.00 | 7,850.00 | 7,850.00 | 79,107 |
| 2023-08-14 | 8,220.00 | 8,300.00 | 8,080.00 | 8,230.00 | 8,230.00 | 82,928 |
| 2023-08-11 | 8,340.00 | 8,600.00 | 8,340.00 | 8,420.00 | 8,420.00 | 67,324 |
| 2023-08-10 | 8,560.00 | 8,560.00 | 8,260.00 | 8,410.00 | 8,410.00 | 147,819 |
| 2023-08-09 | 8,450.00 | 8,800.00 | 8,420.00 | 8,650.00 | 8,650.00 | 89,513 |
| 2023-08-08 | 8,610.00 | 8,690.00 | 8,380.00 | 8,540.00 | 8,540.00 | 123,401 |
| 2023-08-07 | 8,560.00 | 8,750.00 | 8,430.00 | 8,600.00 | 8,600.00 | 93,246 |
| 2023-08-04 | 8,900.00 | 8,930.00 | 8,580.00 | 8,670.00 | 8,670.00 | 88,948 |
| 2023-08-03 | 8,920.00 | 9,060.00 | 8,600.00 | 8,780.00 | 8,780.00 | 250,236 |
| 2023-08-02 | 9,600.00 | 9,710.00 | 8,840.00 | 8,950.00 | 8,950.00 | 287,333 |
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.