JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,550.00 | 8,600.00 | 8,450.00 | 8,580.00 | 8,580.00 | 49,644 |
| 2022-05-16 | 8,630.00 | 8,760.00 | 8,540.00 | 8,550.00 | 8,550.00 | 103,507 |
| 2022-05-13 | 8,010.00 | 8,540.00 | 8,000.00 | 8,500.00 | 8,500.00 | 202,787 |
| 2022-05-12 | 8,240.00 | 8,240.00 | 7,920.00 | 7,920.00 | 7,920.00 | 72,985 |
| 2022-05-11 | 8,240.00 | 8,420.00 | 8,190.00 | 8,250.00 | 8,250.00 | 51,327 |
| 2022-05-10 | 8,230.00 | 8,420.00 | 8,040.00 | 8,300.00 | 8,300.00 | 90,500 |
| 2022-05-09 | 8,470.00 | 8,470.00 | 8,270.00 | 8,340.00 | 8,340.00 | 48,271 |
| 2022-05-06 | 8,320.00 | 8,540.00 | 8,250.00 | 8,490.00 | 8,490.00 | 44,286 |
| 2022-05-04 | 8,500.00 | 8,510.00 | 8,360.00 | 8,420.00 | 8,420.00 | 51,372 |
| 2022-05-03 | 8,400.00 | 8,500.00 | 8,340.00 | 8,460.00 | 8,460.00 | 80,537 |
| 2022-05-02 | 8,450.00 | 8,460.00 | 8,300.00 | 8,370.00 | 8,370.00 | 71,243 |
| 2022-04-29 | 8,370.00 | 8,490.00 | 8,350.00 | 8,470.00 | 8,470.00 | 51,020 |
| 2022-04-28 | 8,570.00 | 8,750.00 | 8,300.00 | 8,340.00 | 8,340.00 | 141,630 |
| 2022-04-27 | 8,490.00 | 8,580.00 | 8,360.00 | 8,560.00 | 8,560.00 | 69,579 |
| 2022-04-26 | 8,700.00 | 8,840.00 | 8,630.00 | 8,680.00 | 8,680.00 | 72,915 |
| 2022-04-25 | 8,800.00 | 8,930.00 | 8,670.00 | 8,700.00 | 8,700.00 | 111,052 |
| 2022-04-22 | 9,010.00 | 9,090.00 | 8,940.00 | 9,060.00 | 9,060.00 | 100,687 |
| 2022-04-21 | 9,180.00 | 9,250.00 | 9,070.00 | 9,120.00 | 9,120.00 | 159,397 |
| 2022-04-20 | 9,000.00 | 9,180.00 | 8,950.00 | 9,170.00 | 9,170.00 | 368,442 |
| 2022-04-19 | 8,850.00 | 9,010.00 | 8,840.00 | 8,920.00 | 8,920.00 | 65,119 |
| 2022-04-18 | 8,660.00 | 9,020.00 | 8,660.00 | 8,930.00 | 8,930.00 | 190,884 |
| 2022-04-15 | 8,730.00 | 8,760.00 | 8,570.00 | 8,760.00 | 8,760.00 | 72,769 |
| 2022-04-14 | 8,780.00 | 8,780.00 | 8,630.00 | 8,740.00 | 8,740.00 | 120,822 |
| 2022-04-13 | 8,370.00 | 8,740.00 | 8,370.00 | 8,730.00 | 8,730.00 | 183,049 |
| 2022-04-12 | 8,240.00 | 8,620.00 | 8,240.00 | 8,450.00 | 8,450.00 | 108,189 |
| 2022-04-11 | 8,360.00 | 8,470.00 | 8,260.00 | 8,370.00 | 8,370.00 | 30,852 |
| 2022-04-08 | 8,360.00 | 8,490.00 | 8,280.00 | 8,400.00 | 8,400.00 | 45,808 |
| 2022-04-07 | 8,480.00 | 8,510.00 | 8,300.00 | 8,380.00 | 8,380.00 | 69,451 |
| 2022-04-06 | 8,550.00 | 8,620.00 | 8,430.00 | 8,580.00 | 8,580.00 | 77,989 |
| 2022-04-05 | 8,590.00 | 8,720.00 | 8,540.00 | 8,610.00 | 8,610.00 | 89,580 |
| 2022-04-04 | 8,510.00 | 8,580.00 | 8,430.00 | 8,570.00 | 8,570.00 | 82,252 |
| 2022-04-01 | 8,580.00 | 8,580.00 | 8,450.00 | 8,550.00 | 8,550.00 | 44,319 |
| 2022-03-31 | 8,510.00 | 8,630.00 | 8,400.00 | 8,580.00 | 8,580.00 | 48,475 |
| 2022-03-30 | 8,600.00 | 8,650.00 | 8,450.00 | 8,570.00 | 8,570.00 | 70,503 |
| 2022-03-29 | 8,520.00 | 8,600.00 | 8,420.00 | 8,530.00 | 8,530.00 | 80,263 |
| 2022-03-28 | 8,490.00 | 8,540.00 | 8,370.00 | 8,510.00 | 8,510.00 | 119,151 |
| 2022-03-25 | 8,410.00 | 8,560.00 | 8,350.00 | 8,560.00 | 8,560.00 | 110,931 |
| 2022-03-24 | 8,290.00 | 8,380.00 | 8,220.00 | 8,330.00 | 8,330.00 | 73,663 |
| 2022-03-23 | 8,460.00 | 8,510.00 | 8,280.00 | 8,380.00 | 8,380.00 | 70,806 |
| 2022-03-22 | 8,340.00 | 8,580.00 | 8,320.00 | 8,430.00 | 8,430.00 | 109,410 |
| 2022-03-21 | 8,370.00 | 8,440.00 | 8,280.00 | 8,340.00 | 8,340.00 | 46,000 |
| 2022-03-18 | 8,300.00 | 8,390.00 | 8,220.00 | 8,360.00 | 8,360.00 | 51,454 |
| 2022-03-17 | 8,100.00 | 8,300.00 | 8,070.00 | 8,280.00 | 8,280.00 | 123,798 |
| 2022-03-16 | 7,880.00 | 8,000.00 | 7,850.00 | 7,950.00 | 7,950.00 | 56,733 |
| 2022-03-15 | 7,890.00 | 7,940.00 | 7,750.00 | 7,790.00 | 7,790.00 | 59,656 |
| 2022-03-14 | 8,060.00 | 8,080.00 | 7,860.00 | 7,950.00 | 7,950.00 | 55,876 |
| 2022-03-11 | 8,150.00 | 8,190.00 | 7,960.00 | 8,060.00 | 8,060.00 | 64,379 |
| 2022-03-10 | 8,060.00 | 8,240.00 | 8,000.00 | 8,150.00 | 8,150.00 | 75,594 |
| 2022-03-08 | 7,850.00 | 8,010.00 | 7,840.00 | 7,910.00 | 7,910.00 | 48,319 |
| 2022-03-07 | 8,210.00 | 8,300.00 | 7,900.00 | 8,070.00 | 8,070.00 | 83,069 |
| 2022-03-04 | 8,400.00 | 8,400.00 | 8,210.00 | 8,300.00 | 8,300.00 | 49,798 |
| 2022-03-03 | 8,260.00 | 8,420.00 | 8,210.00 | 8,410.00 | 8,410.00 | 118,671 |
| 2022-03-02 | 8,200.00 | 8,270.00 | 8,110.00 | 8,200.00 | 8,200.00 | 80,578 |
| 2022-02-28 | 8,160.00 | 8,260.00 | 8,050.00 | 8,190.00 | 8,190.00 | 72,854 |
| 2022-02-25 | 8,140.00 | 8,260.00 | 8,110.00 | 8,210.00 | 8,210.00 | 125,512 |
| 2022-02-24 | 8,470.00 | 8,490.00 | 7,940.00 | 8,040.00 | 8,040.00 | 227,158 |
| 2022-02-23 | 8,460.00 | 8,660.00 | 8,430.00 | 8,550.00 | 8,550.00 | 50,812 |
| 2022-02-22 | 8,480.00 | 8,580.00 | 8,350.00 | 8,430.00 | 8,430.00 | 57,915 |
| 2022-02-21 | 8,620.00 | 8,650.00 | 8,500.00 | 8,610.00 | 8,610.00 | 64,186 |
| 2022-02-18 | 8,530.00 | 8,790.00 | 8,530.00 | 8,760.00 | 8,760.00 | 55,847 |
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.