JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,920.00 | 8,070.00 | 7,840.00 | 8,050.00 | 8,050.00 | 47,556 |
| 2023-02-06 | 7,940.00 | 7,940.00 | 7,800.00 | 7,920.00 | 7,920.00 | 37,071 |
| 2023-02-03 | 7,880.00 | 8,040.00 | 7,870.00 | 7,940.00 | 7,940.00 | 74,768 |
| 2023-02-02 | 7,570.00 | 8,390.00 | 7,560.00 | 7,870.00 | 7,870.00 | 849,481 |
| 2023-02-01 | 7,600.00 | 7,620.00 | 7,470.00 | 7,540.00 | 7,540.00 | 32,777 |
| 2023-01-31 | 7,410.00 | 7,650.00 | 7,370.00 | 7,590.00 | 7,590.00 | 59,288 |
| 2023-01-30 | 7,480.00 | 7,520.00 | 7,310.00 | 7,480.00 | 7,480.00 | 27,549 |
| 2023-01-27 | 7,500.00 | 7,500.00 | 7,410.00 | 7,480.00 | 7,480.00 | 22,330 |
| 2023-01-26 | 7,500.00 | 7,540.00 | 7,350.00 | 7,480.00 | 7,480.00 | 32,278 |
| 2023-01-25 | 7,450.00 | 7,560.00 | 7,400.00 | 7,500.00 | 7,500.00 | 51,364 |
| 2023-01-20 | 7,390.00 | 7,440.00 | 7,360.00 | 7,400.00 | 7,400.00 | 18,095 |
| 2023-01-19 | 7,400.00 | 7,400.00 | 7,300.00 | 7,390.00 | 7,390.00 | 11,453 |
| 2023-01-18 | 7,380.00 | 7,430.00 | 7,330.00 | 7,400.00 | 7,400.00 | 17,565 |
| 2023-01-17 | 7,420.00 | 7,460.00 | 7,320.00 | 7,430.00 | 7,430.00 | 23,937 |
| 2023-01-16 | 7,440.00 | 7,500.00 | 7,340.00 | 7,340.00 | 7,340.00 | 63,817 |
| 2023-01-13 | 7,300.00 | 7,320.00 | 7,210.00 | 7,210.00 | 7,210.00 | 9,966 |
| 2023-01-12 | 7,320.00 | 7,330.00 | 7,180.00 | 7,280.00 | 7,280.00 | 19,792 |
| 2023-01-11 | 7,250.00 | 7,310.00 | 7,250.00 | 7,300.00 | 7,300.00 | 7,868 |
| 2023-01-10 | 7,180.00 | 7,320.00 | 7,170.00 | 7,250.00 | 7,250.00 | 13,474 |
| 2023-01-09 | 7,200.00 | 7,260.00 | 7,130.00 | 7,240.00 | 7,240.00 | 15,666 |
| 2023-01-06 | 6,940.00 | 7,190.00 | 6,940.00 | 7,140.00 | 7,140.00 | 25,004 |
| 2023-01-05 | 6,920.00 | 7,090.00 | 6,920.00 | 7,030.00 | 7,030.00 | 21,596 |
| 2023-01-04 | 6,800.00 | 7,100.00 | 6,740.00 | 7,060.00 | 7,060.00 | 20,046 |
| 2023-01-03 | 6,790.00 | 6,800.00 | 6,520.00 | 6,800.00 | 6,800.00 | 22,616 |
| 2023-01-02 | 6,780.00 | 6,880.00 | 6,700.00 | 6,700.00 | 6,700.00 | 30,529 |
| 2022-12-29 | 6,950.00 | 6,950.00 | 6,710.00 | 6,810.00 | 6,810.00 | 24,314 |
| 2022-12-28 | 6,930.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,950.00 | 12,438 |
| 2022-12-27 | 7,000.00 | 7,060.00 | 6,960.00 | 7,060.00 | 7,060.00 | 25,903 |
| 2022-12-26 | 6,940.00 | 7,050.00 | 6,940.00 | 6,990.00 | 6,990.00 | 8,615 |
| 2022-12-23 | 7,190.00 | 7,190.00 | 7,000.00 | 7,010.00 | 7,010.00 | 22,684 |
| 2022-12-22 | 7,220.00 | 7,260.00 | 7,110.00 | 7,230.00 | 7,230.00 | 27,673 |
| 2022-12-21 | 7,260.00 | 7,310.00 | 7,150.00 | 7,180.00 | 7,180.00 | 28,725 |
| 2022-12-20 | 7,390.00 | 7,400.00 | 7,150.00 | 7,260.00 | 7,260.00 | 35,895 |
| 2022-12-19 | 7,240.00 | 7,410.00 | 7,210.00 | 7,390.00 | 7,390.00 | 26,117 |
| 2022-12-16 | 7,200.00 | 7,370.00 | 7,200.00 | 7,330.00 | 7,330.00 | 19,637 |
| 2022-12-15 | 7,350.00 | 7,370.00 | 7,270.00 | 7,350.00 | 7,350.00 | 29,774 |
| 2022-12-14 | 7,190.00 | 7,360.00 | 7,150.00 | 7,350.00 | 7,350.00 | 33,649 |
| 2022-12-13 | 7,130.00 | 7,170.00 | 7,080.00 | 7,170.00 | 7,170.00 | 7,012 |
| 2022-12-12 | 7,170.00 | 7,220.00 | 7,050.00 | 7,190.00 | 7,190.00 | 28,460 |
| 2022-12-09 | 7,050.00 | 7,190.00 | 7,030.00 | 7,140.00 | 7,140.00 | 22,805 |
| 2022-12-08 | 7,120.00 | 7,170.00 | 7,010.00 | 7,050.00 | 7,050.00 | 23,765 |
| 2022-12-07 | 7,120.00 | 7,190.00 | 7,050.00 | 7,180.00 | 7,180.00 | 20,897 |
| 2022-12-06 | 7,260.00 | 7,260.00 | 7,090.00 | 7,200.00 | 7,200.00 | 21,658 |
| 2022-12-05 | 7,230.00 | 7,330.00 | 7,230.00 | 7,260.00 | 7,260.00 | 26,204 |
| 2022-12-02 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 21,561 |
| 2022-12-01 | 7,350.00 | 7,400.00 | 7,310.00 | 7,380.00 | 7,380.00 | 26,175 |
| 2022-11-30 | 7,320.00 | 7,370.00 | 7,240.00 | 7,330.00 | 7,330.00 | 8,200 |
| 2022-11-29 | 7,240.00 | 7,400.00 | 7,190.00 | 7,370.00 | 7,370.00 | 14,192 |
| 2022-11-28 | 7,440.00 | 7,440.00 | 7,180.00 | 7,320.00 | 7,320.00 | 32,430 |
| 2022-11-25 | 7,400.00 | 7,440.00 | 6,970.00 | 7,440.00 | 7,440.00 | 19,926 |
| 2022-11-24 | 7,350.00 | 7,460.00 | 7,340.00 | 7,450.00 | 7,450.00 | 26,568 |
| 2022-11-23 | 7,190.00 | 7,430.00 | 7,190.00 | 7,350.00 | 7,350.00 | 31,899 |
| 2022-11-22 | 7,140.00 | 7,250.00 | 7,090.00 | 7,150.00 | 7,150.00 | 53,789 |
| 2022-11-21 | 7,400.00 | 7,450.00 | 7,210.00 | 7,250.00 | 7,250.00 | 42,427 |
| 2022-11-18 | 7,440.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,470.00 | 24,602 |
| 2022-11-17 | 7,510.00 | 7,510.00 | 7,400.00 | 7,440.00 | 7,440.00 | 28,792 |
| 2022-11-16 | 7,580.00 | 7,580.00 | 7,440.00 | 7,530.00 | 7,530.00 | 32,100 |
| 2022-11-15 | 7,430.00 | 7,540.00 | 7,340.00 | 7,520.00 | 7,520.00 | 65,038 |
| 2022-11-14 | 7,490.00 | 7,520.00 | 7,390.00 | 7,460.00 | 7,460.00 | 24,761 |
| 2022-11-11 | 7,610.00 | 7,630.00 | 7,380.00 | 7,490.00 | 7,490.00 | 46,942 |
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.