JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,940.00 | 7,130.00 | 6,940.00 | 7,050.00 | 7,050.00 | 35,703 |
| 2022-08-10 | 7,120.00 | 7,120.00 | 6,830.00 | 6,870.00 | 6,870.00 | 49,524 |
| 2022-08-09 | 7,140.00 | 7,200.00 | 7,030.00 | 7,120.00 | 7,120.00 | 41,104 |
| 2022-08-08 | 7,210.00 | 7,330.00 | 7,150.00 | 7,210.00 | 7,210.00 | 27,114 |
| 2022-08-05 | 7,320.00 | 7,330.00 | 7,200.00 | 7,260.00 | 7,260.00 | 28,368 |
| 2022-08-04 | 7,300.00 | 7,310.00 | 7,210.00 | 7,300.00 | 7,300.00 | 23,702 |
| 2022-08-03 | 7,220.00 | 7,320.00 | 7,140.00 | 7,210.00 | 7,210.00 | 23,895 |
| 2022-08-02 | 7,320.00 | 7,340.00 | 7,150.00 | 7,280.00 | 7,280.00 | 20,682 |
| 2022-08-01 | 7,290.00 | 7,440.00 | 7,260.00 | 7,340.00 | 7,340.00 | 37,487 |
| 2022-07-29 | 7,260.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 30,341 |
| 2022-07-28 | 7,360.00 | 7,570.00 | 7,210.00 | 7,250.00 | 7,250.00 | 65,599 |
| 2022-07-27 | 7,160.00 | 7,420.00 | 7,160.00 | 7,300.00 | 7,300.00 | 34,625 |
| 2022-07-26 | 7,140.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,250.00 | 28,560 |
| 2022-07-25 | 7,040.00 | 7,240.00 | 7,030.00 | 7,170.00 | 7,170.00 | 42,671 |
| 2022-07-22 | 7,250.00 | 7,330.00 | 7,140.00 | 7,140.00 | 7,140.00 | 31,258 |
| 2022-07-21 | 7,190.00 | 7,330.00 | 7,130.00 | 7,290.00 | 7,290.00 | 96,909 |
| 2022-07-20 | 7,250.00 | 7,330.00 | 7,130.00 | 7,130.00 | 7,130.00 | 69,557 |
| 2022-07-19 | 7,060.00 | 7,170.00 | 7,000.00 | 7,140.00 | 7,140.00 | 40,625 |
| 2022-07-18 | 7,090.00 | 7,190.00 | 7,060.00 | 7,150.00 | 7,150.00 | 51,665 |
| 2022-07-15 | 7,090.00 | 7,190.00 | 6,950.00 | 7,050.00 | 7,050.00 | 59,829 |
| 2022-07-14 | 7,120.00 | 7,180.00 | 7,040.00 | 7,090.00 | 7,090.00 | 73,274 |
| 2022-07-13 | 6,950.00 | 7,330.00 | 6,950.00 | 7,100.00 | 7,100.00 | 190,115 |
| 2022-07-12 | 7,230.00 | 7,950.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,166,960 |
| 2022-07-11 | 6,810.00 | 6,890.00 | 6,610.00 | 6,850.00 | 6,850.00 | 53,961 |
| 2022-07-08 | 6,710.00 | 6,800.00 | 6,650.00 | 6,660.00 | 6,660.00 | 50,458 |
| 2022-07-07 | 6,270.00 | 6,630.00 | 6,270.00 | 6,590.00 | 6,590.00 | 77,579 |
| 2022-07-06 | 6,370.00 | 6,480.00 | 6,150.00 | 6,310.00 | 6,310.00 | 52,284 |
| 2022-07-05 | 6,100.00 | 6,310.00 | 6,100.00 | 6,300.00 | 6,300.00 | 34,010 |
| 2022-07-04 | 6,250.00 | 6,290.00 | 5,970.00 | 6,090.00 | 6,090.00 | 68,798 |
| 2022-07-01 | 6,450.00 | 6,580.00 | 6,230.00 | 6,300.00 | 6,300.00 | 85,404 |
| 2022-06-30 | 6,790.00 | 6,790.00 | 6,450.00 | 6,510.00 | 6,510.00 | 51,733 |
| 2022-06-29 | 6,690.00 | 6,900.00 | 6,690.00 | 6,850.00 | 6,850.00 | 21,113 |
| 2022-06-28 | 6,860.00 | 6,990.00 | 6,690.00 | 6,920.00 | 6,920.00 | 79,356 |
| 2022-06-27 | 6,440.00 | 6,890.00 | 6,440.00 | 6,860.00 | 6,860.00 | 90,715 |
| 2022-06-24 | 6,020.00 | 6,440.00 | 6,020.00 | 6,430.00 | 6,430.00 | 126,783 |
| 2022-06-23 | 6,110.00 | 6,440.00 | 5,960.00 | 5,970.00 | 5,970.00 | 169,785 |
| 2022-06-22 | 6,800.00 | 6,890.00 | 6,130.00 | 6,130.00 | 6,130.00 | 177,766 |
| 2022-06-21 | 6,590.00 | 6,890.00 | 6,580.00 | 6,800.00 | 6,800.00 | 81,120 |
| 2022-06-20 | 7,190.00 | 7,210.00 | 6,580.00 | 6,590.00 | 6,590.00 | 104,439 |
| 2022-06-17 | 7,140.00 | 7,340.00 | 7,060.00 | 7,170.00 | 7,170.00 | 73,550 |
| 2022-06-16 | 7,480.00 | 7,790.00 | 7,390.00 | 7,400.00 | 7,400.00 | 43,027 |
| 2022-06-15 | 7,640.00 | 7,720.00 | 7,230.00 | 7,400.00 | 7,400.00 | 97,909 |
| 2022-06-14 | 7,550.00 | 7,810.00 | 7,480.00 | 7,720.00 | 7,720.00 | 71,871 |
| 2022-06-13 | 8,100.00 | 8,160.00 | 7,780.00 | 7,810.00 | 7,810.00 | 112,932 |
| 2022-06-10 | 8,440.00 | 8,450.00 | 8,300.00 | 8,300.00 | 8,300.00 | 46,695 |
| 2022-06-09 | 8,600.00 | 8,620.00 | 8,140.00 | 8,500.00 | 8,500.00 | 39,028 |
| 2022-06-08 | 8,610.00 | 8,700.00 | 8,550.00 | 8,600.00 | 8,600.00 | 37,992 |
| 2022-06-07 | 8,820.00 | 8,910.00 | 8,570.00 | 8,610.00 | 8,610.00 | 66,233 |
| 2022-06-03 | 8,710.00 | 8,960.00 | 8,710.00 | 8,780.00 | 8,780.00 | 81,854 |
| 2022-06-02 | 8,640.00 | 8,790.00 | 8,560.00 | 8,690.00 | 8,690.00 | 110,735 |
| 2022-05-31 | 8,720.00 | 8,760.00 | 8,600.00 | 8,680.00 | 8,680.00 | 40,160 |
| 2022-05-30 | 8,700.00 | 8,750.00 | 8,600.00 | 8,720.00 | 8,720.00 | 56,096 |
| 2022-05-27 | 8,630.00 | 8,660.00 | 8,480.00 | 8,570.00 | 8,570.00 | 34,131 |
| 2022-05-26 | 8,670.00 | 8,760.00 | 8,440.00 | 8,530.00 | 8,530.00 | 44,143 |
| 2022-05-25 | 8,480.00 | 8,680.00 | 8,420.00 | 8,580.00 | 8,580.00 | 38,483 |
| 2022-05-24 | 8,710.00 | 8,810.00 | 8,440.00 | 8,450.00 | 8,450.00 | 72,265 |
| 2022-05-23 | 8,720.00 | 8,850.00 | 8,640.00 | 8,720.00 | 8,720.00 | 41,110 |
| 2022-05-20 | 8,630.00 | 8,770.00 | 8,630.00 | 8,720.00 | 8,720.00 | 49,230 |
| 2022-05-19 | 8,520.00 | 8,690.00 | 8,470.00 | 8,630.00 | 8,630.00 | 73,410 |
| 2022-05-18 | 8,660.00 | 9,070.00 | 8,620.00 | 8,790.00 | 8,790.00 | 226,487 |
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.