JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,690.00 | 9,860.00 | 9,600.00 | 9,750.00 | 9,750.00 | 120,513 |
| 2023-07-31 | 10,040.00 | 10,040.00 | 9,600.00 | 9,720.00 | 9,720.00 | 120,849 |
| 2023-07-28 | 9,900.00 | 10,500.00 | 9,700.00 | 9,960.00 | 9,960.00 | 380,856 |
| 2023-07-27 | 8,900.00 | 9,620.00 | 8,900.00 | 9,530.00 | 9,530.00 | 185,840 |
| 2023-07-26 | 9,520.00 | 9,590.00 | 8,730.00 | 8,990.00 | 8,990.00 | 385,367 |
| 2023-07-25 | 9,740.00 | 9,870.00 | 9,460.00 | 9,550.00 | 9,550.00 | 189,905 |
| 2023-07-24 | 10,350.00 | 10,350.00 | 9,630.00 | 9,700.00 | 9,700.00 | 362,903 |
| 2023-07-21 | 10,650.00 | 10,800.00 | 10,100.00 | 10,260.00 | 10,260.00 | 297,115 |
| 2023-07-20 | 10,680.00 | 11,130.00 | 10,680.00 | 10,970.00 | 10,970.00 | 127,487 |
| 2023-07-19 | 11,290.00 | 11,360.00 | 10,600.00 | 10,850.00 | 10,850.00 | 208,988 |
| 2023-07-18 | 11,560.00 | 11,560.00 | 10,600.00 | 11,050.00 | 11,050.00 | 250,755 |
| 2023-07-17 | 11,180.00 | 11,880.00 | 11,180.00 | 11,410.00 | 11,410.00 | 225,400 |
| 2023-07-14 | 11,600.00 | 11,920.00 | 10,990.00 | 11,210.00 | 11,210.00 | 484,982 |
| 2023-07-13 | 11,400.00 | 11,690.00 | 11,000.00 | 11,310.00 | 11,310.00 | 377,187 |
| 2023-07-12 | 10,760.00 | 11,450.00 | 10,720.00 | 11,240.00 | 11,240.00 | 405,793 |
| 2023-07-11 | 10,220.00 | 10,840.00 | 10,090.00 | 10,680.00 | 10,680.00 | 385,244 |
| 2023-07-10 | 11,000.00 | 11,020.00 | 9,960.00 | 10,050.00 | 10,050.00 | 470,463 |
| 2023-07-07 | 10,770.00 | 11,420.00 | 10,760.00 | 11,040.00 | 11,040.00 | 590,265 |
| 2023-07-06 | 11,110.00 | 11,340.00 | 10,530.00 | 10,660.00 | 10,660.00 | 677,173 |
| 2023-07-05 | 11,020.00 | 11,540.00 | 10,870.00 | 11,110.00 | 11,110.00 | 1,281,665 |
| 2023-07-04 | 9,770.00 | 11,400.00 | 9,630.00 | 10,940.00 | 10,940.00 | 3,394,814 |
| 2023-07-03 | 8,920.00 | 9,560.00 | 8,890.00 | 9,500.00 | 9,500.00 | 415,368 |
| 2023-06-30 | 8,790.00 | 8,990.00 | 8,770.00 | 8,840.00 | 8,840.00 | 91,313 |
| 2023-06-29 | 9,000.00 | 9,020.00 | 8,800.00 | 8,920.00 | 8,920.00 | 41,822 |
| 2023-06-28 | 9,100.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | 51,060 |
| 2023-06-27 | 9,010.00 | 9,270.00 | 8,860.00 | 8,990.00 | 8,990.00 | 82,182 |
| 2023-06-26 | 9,200.00 | 9,230.00 | 8,980.00 | 9,010.00 | 9,010.00 | 130,417 |
| 2023-06-23 | 8,850.00 | 9,300.00 | 8,810.00 | 9,300.00 | 9,300.00 | 330,843 |
| 2023-06-22 | 8,640.00 | 8,930.00 | 8,520.00 | 8,850.00 | 8,850.00 | 109,545 |
| 2023-06-21 | 8,540.00 | 8,800.00 | 8,490.00 | 8,670.00 | 8,670.00 | 90,161 |
| 2023-06-20 | 8,780.00 | 8,780.00 | 8,400.00 | 8,480.00 | 8,480.00 | 38,039 |
| 2023-06-19 | 8,690.00 | 8,790.00 | 8,460.00 | 8,670.00 | 8,670.00 | 48,442 |
| 2023-06-16 | 8,770.00 | 8,900.00 | 8,570.00 | 8,650.00 | 8,650.00 | 44,297 |
| 2023-06-15 | 8,430.00 | 8,850.00 | 8,400.00 | 8,770.00 | 8,770.00 | 102,640 |
| 2023-06-14 | 8,710.00 | 8,820.00 | 8,260.00 | 8,430.00 | 8,430.00 | 72,636 |
| 2023-06-13 | 8,480.00 | 8,710.00 | 8,470.00 | 8,600.00 | 8,600.00 | 76,616 |
| 2023-06-12 | 8,540.00 | 8,570.00 | 8,350.00 | 8,480.00 | 8,480.00 | 47,169 |
| 2023-06-09 | 8,530.00 | 8,690.00 | 8,480.00 | 8,540.00 | 8,540.00 | 32,598 |
| 2023-06-08 | 8,410.00 | 8,530.00 | 8,230.00 | 8,530.00 | 8,530.00 | 50,142 |
| 2023-06-07 | 8,440.00 | 8,530.00 | 8,380.00 | 8,430.00 | 8,430.00 | 36,509 |
| 2023-06-05 | 8,690.00 | 8,690.00 | 8,390.00 | 8,440.00 | 8,440.00 | 58,957 |
| 2023-06-02 | 8,590.00 | 8,800.00 | 8,550.00 | 8,690.00 | 8,690.00 | 76,838 |
| 2023-06-01 | 8,470.00 | 8,650.00 | 8,350.00 | 8,600.00 | 8,600.00 | 47,762 |
| 2023-05-31 | 8,750.00 | 8,790.00 | 8,350.00 | 8,570.00 | 8,570.00 | 70,186 |
| 2023-05-30 | 8,760.00 | 8,780.00 | 8,610.00 | 8,750.00 | 8,750.00 | 63,936 |
| 2023-05-26 | 8,650.00 | 8,800.00 | 8,590.00 | 8,620.00 | 8,620.00 | 99,183 |
| 2023-05-25 | 8,510.00 | 8,700.00 | 8,440.00 | 8,550.00 | 8,550.00 | 70,836 |
| 2023-05-24 | 8,550.00 | 8,640.00 | 8,350.00 | 8,430.00 | 8,430.00 | 64,179 |
| 2023-05-23 | 8,590.00 | 8,720.00 | 8,460.00 | 8,660.00 | 8,660.00 | 96,901 |
| 2023-05-22 | 8,340.00 | 8,630.00 | 8,240.00 | 8,560.00 | 8,560.00 | 128,021 |
| 2023-05-19 | 7,740.00 | 8,510.00 | 7,690.00 | 8,340.00 | 8,340.00 | 279,798 |
| 2023-05-18 | 7,460.00 | 7,700.00 | 7,460.00 | 7,600.00 | 7,600.00 | 67,989 |
| 2023-05-17 | 7,310.00 | 7,500.00 | 7,290.00 | 7,420.00 | 7,420.00 | 61,219 |
| 2023-05-16 | 7,440.00 | 7,640.00 | 7,370.00 | 7,380.00 | 7,380.00 | 83,084 |
| 2023-05-15 | 7,870.00 | 7,870.00 | 7,510.00 | 7,670.00 | 7,670.00 | 56,862 |
| 2023-05-12 | 7,770.00 | 7,950.00 | 7,590.00 | 7,810.00 | 7,810.00 | 75,209 |
| 2023-05-11 | 7,990.00 | 8,200.00 | 7,890.00 | 7,910.00 | 7,910.00 | 41,177 |
| 2023-05-10 | 8,180.00 | 8,290.00 | 7,970.00 | 7,970.00 | 7,970.00 | 31,935 |
| 2023-05-09 | 8,420.00 | 8,480.00 | 8,130.00 | 8,250.00 | 8,250.00 | 43,833 |
| 2023-05-08 | 8,300.00 | 8,430.00 | 8,230.00 | 8,330.00 | 8,330.00 | 47,013 |
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.