JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,870.00 | 8,200.00 | 7,690.00 | 8,190.00 | 8,190.00 | 89,396 |
| 2023-05-03 | 7,900.00 | 8,080.00 | 7,900.00 | 8,040.00 | 8,040.00 | 26,768 |
| 2023-05-02 | 7,990.00 | 8,090.00 | 7,940.00 | 8,060.00 | 8,060.00 | 48,911 |
| 2023-04-28 | 8,130.00 | 8,170.00 | 7,850.00 | 7,950.00 | 7,950.00 | 45,166 |
| 2023-04-27 | 7,910.00 | 8,070.00 | 7,740.00 | 8,050.00 | 8,050.00 | 60,210 |
| 2023-04-26 | 7,750.00 | 8,060.00 | 7,750.00 | 7,900.00 | 7,900.00 | 35,506 |
| 2023-04-25 | 7,880.00 | 8,070.00 | 7,760.00 | 7,830.00 | 7,830.00 | 93,882 |
| 2023-04-24 | 8,120.00 | 8,200.00 | 7,920.00 | 7,990.00 | 7,990.00 | 38,499 |
| 2023-04-21 | 8,290.00 | 8,580.00 | 8,200.00 | 8,230.00 | 8,230.00 | 36,060 |
| 2023-04-20 | 8,540.00 | 8,590.00 | 8,270.00 | 8,320.00 | 8,320.00 | 68,248 |
| 2023-04-19 | 8,490.00 | 8,630.00 | 8,390.00 | 8,580.00 | 8,580.00 | 58,840 |
| 2023-04-18 | 8,800.00 | 8,810.00 | 8,470.00 | 8,480.00 | 8,480.00 | 58,108 |
| 2023-04-17 | 8,710.00 | 8,850.00 | 8,600.00 | 8,830.00 | 8,830.00 | 47,629 |
| 2023-04-14 | 8,970.00 | 9,010.00 | 8,710.00 | 8,780.00 | 8,780.00 | 49,760 |
| 2023-04-13 | 9,020.00 | 9,130.00 | 8,880.00 | 8,970.00 | 8,970.00 | 56,998 |
| 2023-04-12 | 9,300.00 | 9,300.00 | 9,010.00 | 9,170.00 | 9,170.00 | 80,903 |
| 2023-04-11 | 9,100.00 | 9,340.00 | 8,840.00 | 9,300.00 | 9,300.00 | 232,140 |
| 2023-04-10 | 8,990.00 | 9,060.00 | 8,740.00 | 9,000.00 | 9,000.00 | 76,422 |
| 2023-04-07 | 8,580.00 | 8,940.00 | 8,480.00 | 8,930.00 | 8,930.00 | 105,004 |
| 2023-04-06 | 8,690.00 | 8,690.00 | 8,400.00 | 8,530.00 | 8,530.00 | 52,702 |
| 2023-04-05 | 8,640.00 | 8,820.00 | 8,610.00 | 8,720.00 | 8,720.00 | 65,689 |
| 2023-04-04 | 8,960.00 | 8,980.00 | 8,650.00 | 8,720.00 | 8,720.00 | 76,635 |
| 2023-04-03 | 9,100.00 | 9,120.00 | 8,530.00 | 8,920.00 | 8,920.00 | 119,789 |
| 2023-03-31 | 9,050.00 | 9,230.00 | 8,920.00 | 9,040.00 | 9,040.00 | 179,413 |
| 2023-03-30 | 8,850.00 | 9,100.00 | 8,640.00 | 9,040.00 | 9,040.00 | 351,266 |
| 2023-03-29 | 8,560.00 | 8,750.00 | 8,320.00 | 8,640.00 | 8,640.00 | 195,017 |
| 2023-03-28 | 8,320.00 | 8,480.00 | 8,140.00 | 8,470.00 | 8,470.00 | 114,194 |
| 2023-03-27 | 8,400.00 | 8,400.00 | 8,150.00 | 8,230.00 | 8,230.00 | 66,041 |
| 2023-03-24 | 7,880.00 | 8,340.00 | 7,870.00 | 8,260.00 | 8,260.00 | 123,434 |
| 2023-03-23 | 7,910.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,900.00 | 23,926 |
| 2023-03-22 | 8,040.00 | 8,120.00 | 7,840.00 | 7,910.00 | 7,910.00 | 36,266 |
| 2023-03-21 | 8,130.00 | 8,220.00 | 7,960.00 | 8,030.00 | 8,030.00 | 27,712 |
| 2023-03-20 | 8,050.00 | 8,260.00 | 8,040.00 | 8,160.00 | 8,160.00 | 33,230 |
| 2023-03-17 | 7,890.00 | 8,170.00 | 7,840.00 | 8,160.00 | 8,160.00 | 65,186 |
| 2023-03-16 | 7,680.00 | 7,850.00 | 7,450.00 | 7,720.00 | 7,720.00 | 44,770 |
| 2023-03-15 | 7,560.00 | 7,760.00 | 7,560.00 | 7,700.00 | 7,700.00 | 45,941 |
| 2023-03-14 | 7,670.00 | 7,720.00 | 7,410.00 | 7,510.00 | 7,510.00 | 45,202 |
| 2023-03-13 | 7,700.00 | 7,790.00 | 7,510.00 | 7,790.00 | 7,790.00 | 29,898 |
| 2023-03-10 | 7,990.00 | 7,990.00 | 7,650.00 | 7,710.00 | 7,710.00 | 45,012 |
| 2023-03-09 | 8,100.00 | 8,160.00 | 7,960.00 | 8,020.00 | 8,020.00 | 29,795 |
| 2023-03-08 | 8,120.00 | 8,200.00 | 8,080.00 | 8,100.00 | 8,100.00 | 20,025 |
| 2023-03-07 | 8,240.00 | 8,370.00 | 8,200.00 | 8,250.00 | 8,250.00 | 19,133 |
| 2023-03-06 | 8,180.00 | 8,390.00 | 7,810.00 | 8,370.00 | 8,370.00 | 69,068 |
| 2023-03-03 | 8,210.00 | 8,300.00 | 8,080.00 | 8,220.00 | 8,220.00 | 31,384 |
| 2023-03-02 | 8,130.00 | 8,140.00 | 8,050.00 | 8,060.00 | 8,060.00 | 29,443 |
| 2023-02-28 | 7,950.00 | 8,170.00 | 7,950.00 | 8,130.00 | 8,130.00 | 47,503 |
| 2023-02-27 | 8,010.00 | 8,100.00 | 7,840.00 | 8,000.00 | 8,000.00 | 51,346 |
| 2023-02-24 | 8,310.00 | 8,310.00 | 8,050.00 | 8,090.00 | 8,090.00 | 43,142 |
| 2023-02-23 | 8,050.00 | 8,270.00 | 8,000.00 | 8,230.00 | 8,230.00 | 37,114 |
| 2023-02-22 | 8,110.00 | 8,240.00 | 8,060.00 | 8,060.00 | 8,060.00 | 42,941 |
| 2023-02-21 | 8,250.00 | 8,290.00 | 8,110.00 | 8,270.00 | 8,270.00 | 45,094 |
| 2023-02-20 | 8,430.00 | 8,450.00 | 8,200.00 | 8,250.00 | 8,250.00 | 74,393 |
| 2023-02-17 | 8,300.00 | 8,500.00 | 8,190.00 | 8,280.00 | 8,280.00 | 191,857 |
| 2023-02-16 | 8,070.00 | 8,260.00 | 8,070.00 | 8,140.00 | 8,140.00 | 55,995 |
| 2023-02-15 | 8,160.00 | 8,250.00 | 8,090.00 | 8,120.00 | 8,120.00 | 56,571 |
| 2023-02-14 | 8,260.00 | 8,320.00 | 8,050.00 | 8,250.00 | 8,250.00 | 79,890 |
| 2023-02-13 | 8,200.00 | 8,250.00 | 8,030.00 | 8,170.00 | 8,170.00 | 46,508 |
| 2023-02-10 | 8,050.00 | 8,850.00 | 7,910.00 | 8,200.00 | 8,200.00 | 560,143 |
| 2023-02-09 | 8,020.00 | 8,100.00 | 7,880.00 | 8,070.00 | 8,070.00 | 42,849 |
| 2023-02-08 | 8,060.00 | 8,090.00 | 7,960.00 | 8,020.00 | 8,020.00 | 53,459 |
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.