JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,300.00 | 7,420.00 | 7,240.00 | 7,360.00 | 7,360.00 | 29,210 |
| 2022-11-09 | 7,340.00 | 7,440.00 | 7,280.00 | 7,380.00 | 7,380.00 | 54,719 |
| 2022-11-08 | 7,200.00 | 7,350.00 | 7,180.00 | 7,320.00 | 7,320.00 | 38,214 |
| 2022-11-07 | 7,050.00 | 7,210.00 | 7,050.00 | 7,160.00 | 7,160.00 | 35,418 |
| 2022-11-04 | 6,990.00 | 7,100.00 | 6,910.00 | 7,080.00 | 7,080.00 | 18,277 |
| 2022-11-03 | 6,980.00 | 7,090.00 | 6,860.00 | 7,020.00 | 7,020.00 | 20,578 |
| 2022-11-02 | 7,220.00 | 7,230.00 | 7,030.00 | 7,070.00 | 7,070.00 | 54,850 |
| 2022-11-01 | 7,140.00 | 7,260.00 | 7,140.00 | 7,220.00 | 7,220.00 | 44,198 |
| 2022-10-31 | 7,120.00 | 7,300.00 | 7,120.00 | 7,190.00 | 7,190.00 | 29,559 |
| 2022-10-28 | 7,400.00 | 7,400.00 | 7,120.00 | 7,120.00 | 7,120.00 | 68,348 |
| 2022-10-27 | 7,420.00 | 7,420.00 | 7,280.00 | 7,400.00 | 7,400.00 | 38,961 |
| 2022-10-26 | 7,430.00 | 7,560.00 | 7,410.00 | 7,420.00 | 7,420.00 | 53,308 |
| 2022-10-25 | 7,320.00 | 7,450.00 | 7,210.00 | 7,430.00 | 7,430.00 | 92,724 |
| 2022-10-24 | 7,260.00 | 7,400.00 | 7,210.00 | 7,240.00 | 7,240.00 | 87,781 |
| 2022-10-21 | 7,180.00 | 7,380.00 | 7,180.00 | 7,240.00 | 7,240.00 | 60,272 |
| 2022-10-20 | 7,070.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 67,831 |
| 2022-10-19 | 7,170.00 | 7,230.00 | 7,070.00 | 7,070.00 | 7,070.00 | 49,929 |
| 2022-10-18 | 7,140.00 | 7,230.00 | 7,040.00 | 7,170.00 | 7,170.00 | 74,607 |
| 2022-10-17 | 6,760.00 | 7,110.00 | 6,630.00 | 7,050.00 | 7,050.00 | 77,139 |
| 2022-10-14 | 6,660.00 | 6,900.00 | 6,660.00 | 6,790.00 | 6,790.00 | 82,099 |
| 2022-10-13 | 6,820.00 | 6,820.00 | 6,570.00 | 6,650.00 | 6,650.00 | 58,120 |
| 2022-10-12 | 6,510.00 | 6,790.00 | 6,510.00 | 6,730.00 | 6,730.00 | 65,069 |
| 2022-10-11 | 6,720.00 | 6,730.00 | 6,430.00 | 6,550.00 | 6,550.00 | 74,501 |
| 2022-10-07 | 6,610.00 | 6,850.00 | 6,570.00 | 6,750.00 | 6,750.00 | 50,415 |
| 2022-10-06 | 6,410.00 | 6,680.00 | 6,410.00 | 6,650.00 | 6,650.00 | 93,917 |
| 2022-10-05 | 6,350.00 | 6,460.00 | 6,230.00 | 6,400.00 | 6,400.00 | 50,525 |
| 2022-10-04 | 6,150.00 | 6,330.00 | 6,130.00 | 6,300.00 | 6,300.00 | 58,071 |
| 2022-09-30 | 6,060.00 | 6,140.00 | 5,930.00 | 6,130.00 | 6,130.00 | 50,198 |
| 2022-09-29 | 5,940.00 | 6,460.00 | 5,940.00 | 6,060.00 | 6,060.00 | 106,343 |
| 2022-09-28 | 5,990.00 | 6,220.00 | 5,800.00 | 5,890.00 | 5,890.00 | 104,857 |
| 2022-09-27 | 5,930.00 | 6,160.00 | 5,910.00 | 6,050.00 | 6,050.00 | 101,016 |
| 2022-09-26 | 6,360.00 | 6,460.00 | 6,010.00 | 6,010.00 | 6,010.00 | 66,691 |
| 2022-09-23 | 6,730.00 | 6,830.00 | 6,310.00 | 6,480.00 | 6,480.00 | 86,564 |
| 2022-09-22 | 6,790.00 | 6,860.00 | 6,620.00 | 6,800.00 | 6,800.00 | 29,415 |
| 2022-09-21 | 6,970.00 | 6,970.00 | 6,870.00 | 6,910.00 | 6,910.00 | 28,586 |
| 2022-09-20 | 6,860.00 | 7,080.00 | 6,860.00 | 6,950.00 | 6,950.00 | 33,404 |
| 2022-09-19 | 6,840.00 | 6,930.00 | 6,810.00 | 6,820.00 | 6,820.00 | 34,490 |
| 2022-09-16 | 6,940.00 | 6,980.00 | 6,840.00 | 6,840.00 | 6,840.00 | 59,658 |
| 2022-09-15 | 7,100.00 | 7,120.00 | 6,950.00 | 6,990.00 | 6,990.00 | 42,362 |
| 2022-09-14 | 6,980.00 | 7,090.00 | 6,780.00 | 7,090.00 | 7,090.00 | 46,778 |
| 2022-09-13 | 6,940.00 | 7,160.00 | 6,930.00 | 7,130.00 | 7,130.00 | 54,316 |
| 2022-09-08 | 6,860.00 | 7,000.00 | 6,790.00 | 6,900.00 | 6,900.00 | 41,005 |
| 2022-09-07 | 6,940.00 | 6,950.00 | 6,780.00 | 6,830.00 | 6,830.00 | 37,954 |
| 2022-09-06 | 6,710.00 | 6,990.00 | 6,710.00 | 6,940.00 | 6,940.00 | 45,974 |
| 2022-09-05 | 6,720.00 | 6,860.00 | 6,720.00 | 6,780.00 | 6,780.00 | 39,972 |
| 2022-09-02 | 6,830.00 | 6,910.00 | 6,800.00 | 6,820.00 | 6,820.00 | 52,470 |
| 2022-09-01 | 6,920.00 | 6,920.00 | 6,710.00 | 6,860.00 | 6,860.00 | 50,024 |
| 2022-08-31 | 6,770.00 | 6,980.00 | 6,690.00 | 6,920.00 | 6,920.00 | 79,808 |
| 2022-08-30 | 6,620.00 | 6,800.00 | 6,620.00 | 6,770.00 | 6,770.00 | 62,696 |
| 2022-08-29 | 6,730.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | 81,204 |
| 2022-08-26 | 6,850.00 | 7,140.00 | 6,850.00 | 6,940.00 | 6,940.00 | 158,756 |
| 2022-08-25 | 6,770.00 | 7,390.00 | 6,740.00 | 6,840.00 | 6,840.00 | 720,058 |
| 2022-08-24 | 6,580.00 | 6,700.00 | 6,540.00 | 6,580.00 | 6,580.00 | 30,432 |
| 2022-08-23 | 6,540.00 | 6,710.00 | 6,530.00 | 6,580.00 | 6,580.00 | 42,237 |
| 2022-08-22 | 6,830.00 | 6,890.00 | 6,620.00 | 6,680.00 | 6,680.00 | 73,301 |
| 2022-08-19 | 7,090.00 | 7,090.00 | 6,890.00 | 6,920.00 | 6,920.00 | 62,242 |
| 2022-08-18 | 6,930.00 | 7,090.00 | 6,850.00 | 7,090.00 | 7,090.00 | 58,224 |
| 2022-08-17 | 7,070.00 | 7,180.00 | 7,000.00 | 7,020.00 | 7,020.00 | 86,584 |
| 2022-08-16 | 7,200.00 | 7,290.00 | 7,150.00 | 7,160.00 | 7,160.00 | 31,774 |
| 2022-08-12 | 7,050.00 | 7,340.00 | 7,050.00 | 7,180.00 | 7,180.00 | 27,639 |
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.