JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,075.00 | 4,135.00 | 3,880.00 | 3,935.00 | 3,935.00 | 46,109 |
| 2026-07-16 | 4,340.00 | 4,340.00 | 4,050.00 | 4,090.00 | 4,090.00 | 57,675 |
| 2026-07-15 | 4,230.00 | 4,385.00 | 4,145.00 | 4,385.00 | 4,385.00 | 58,210 |
| 2026-07-14 | 4,045.00 | 4,195.00 | 3,925.00 | 4,145.00 | 4,145.00 | 97,543 |
| 2026-07-13 | 4,200.00 | 4,395.00 | 3,980.00 | 4,035.00 | 4,035.00 | 76,223 |
| 2026-07-10 | 3,990.00 | 4,275.00 | 3,990.00 | 4,200.00 | 4,200.00 | 50,547 |
| 2026-07-09 | 3,840.00 | 4,045.00 | 3,805.00 | 3,910.00 | 3,910.00 | 56,924 |
| 2026-07-08 | 4,095.00 | 4,140.00 | 3,815.00 | 3,830.00 | 3,830.00 | 86,754 |
| 2026-07-07 | 4,320.00 | 4,450.00 | 4,000.00 | 4,125.00 | 4,125.00 | 106,013 |
| 2026-07-06 | 4,510.00 | 4,520.00 | 4,270.00 | 4,430.00 | 4,430.00 | 76,767 |
| 2026-07-03 | 4,335.00 | 4,550.00 | 4,150.00 | 4,510.00 | 4,510.00 | 104,801 |
| 2026-07-02 | 4,720.00 | 4,850.00 | 4,305.00 | 4,315.00 | 4,315.00 | 358,881 |
| 2026-07-01 | 4,870.00 | 5,010.00 | 4,680.00 | 4,765.00 | 4,765.00 | 90,678 |
| 2026-06-30 | 4,610.00 | 4,835.00 | 4,555.00 | 4,670.00 | 4,670.00 | 59,133 |
| 2026-06-29 | 4,260.00 | 4,660.00 | 4,260.00 | 4,610.00 | 4,610.00 | 47,533 |
| 2026-06-26 | 4,405.00 | 4,495.00 | 4,190.00 | 4,255.00 | 4,255.00 | 103,939 |
| 2026-06-25 | 4,610.00 | 4,845.00 | 4,305.00 | 4,370.00 | 4,370.00 | 97,654 |
| 2026-06-24 | 4,700.00 | 4,925.00 | 4,390.00 | 4,510.00 | 4,510.00 | 116,799 |
| 2026-06-23 | 5,200.00 | 5,400.00 | 4,690.00 | 4,690.00 | 4,690.00 | 190,196 |
| 2026-06-22 | 4,600.00 | 5,190.00 | 4,555.00 | 5,160.00 | 5,160.00 | 164,177 |
| 2026-06-19 | 4,715.00 | 4,810.00 | 4,330.00 | 4,615.00 | 4,615.00 | 74,690 |
| 2026-06-18 | 4,800.00 | 4,840.00 | 4,600.00 | 4,630.00 | 4,630.00 | 51,319 |
| 2026-06-17 | 4,780.00 | 4,930.00 | 4,720.00 | 4,800.00 | 4,800.00 | 45,311 |
| 2026-06-16 | 5,050.00 | 5,050.00 | 4,755.00 | 4,795.00 | 4,795.00 | 54,588 |
| 2026-06-15 | 5,120.00 | 5,370.00 | 4,920.00 | 4,970.00 | 4,970.00 | 76,000 |
| 2026-06-12 | 4,900.00 | 5,200.00 | 4,735.00 | 5,060.00 | 5,060.00 | 96,069 |
| 2026-06-11 | 4,250.00 | 4,715.00 | 4,210.00 | 4,640.00 | 4,640.00 | 118,379 |
| 2026-06-10 | 4,420.00 | 4,550.00 | 4,240.00 | 4,360.00 | 4,360.00 | 62,448 |
| 2026-06-09 | 4,250.00 | 4,615.00 | 4,225.00 | 4,585.00 | 4,585.00 | 80,596 |
| 2026-06-08 | 4,400.00 | 4,445.00 | 4,025.00 | 4,070.00 | 4,070.00 | 146,037 |
| 2026-06-05 | 4,750.00 | 4,750.00 | 4,300.00 | 4,605.00 | 4,605.00 | 158,599 |
| 2026-06-04 | 4,690.00 | 5,140.00 | 4,690.00 | 4,860.00 | 4,860.00 | 131,587 |
| 2026-06-02 | 4,950.00 | 4,950.00 | 4,660.00 | 4,690.00 | 4,690.00 | 178,847 |
| 2026-06-01 | 5,300.00 | 5,350.00 | 4,890.00 | 4,970.00 | 4,970.00 | 160,162 |
| 2026-05-29 | 5,820.00 | 5,920.00 | 5,280.00 | 5,300.00 | 5,300.00 | 198,148 |
| 2026-05-28 | 6,220.00 | 6,240.00 | 5,500.00 | 5,780.00 | 5,780.00 | 301,461 |
| 2026-05-27 | 6,760.00 | 6,960.00 | 6,200.00 | 6,210.00 | 6,210.00 | 228,454 |
| 2026-05-26 | 7,090.00 | 7,280.00 | 6,620.00 | 6,680.00 | 6,680.00 | 346,301 |
| 2026-05-22 | 6,450.00 | 6,970.00 | 6,450.00 | 6,830.00 | 6,830.00 | 296,187 |
| 2026-05-21 | 6,000.00 | 6,500.00 | 5,940.00 | 6,450.00 | 6,450.00 | 271,575 |
| 2026-05-20 | 5,980.00 | 6,120.00 | 5,530.00 | 5,830.00 | 5,830.00 | 255,007 |
| 2026-05-19 | 5,900.00 | 6,010.00 | 5,490.00 | 5,730.00 | 5,730.00 | 172,844 |
| 2026-05-18 | 6,130.00 | 6,190.00 | 5,630.00 | 5,900.00 | 5,900.00 | 271,647 |
| 2026-05-15 | 6,710.00 | 7,000.00 | 6,050.00 | 6,130.00 | 6,130.00 | 667,649 |
| 2026-05-14 | 6,430.00 | 6,430.00 | 6,100.00 | 6,340.00 | 6,340.00 | 127,496 |
| 2026-05-13 | 6,290.00 | 6,490.00 | 5,980.00 | 6,420.00 | 6,420.00 | 185,819 |
| 2026-05-12 | 6,700.00 | 6,780.00 | 6,130.00 | 6,370.00 | 6,370.00 | 251,984 |
| 2026-05-11 | 6,680.00 | 6,910.00 | 6,510.00 | 6,630.00 | 6,630.00 | 343,741 |
| 2026-05-08 | 6,570.00 | 7,090.00 | 6,350.00 | 6,560.00 | 6,560.00 | 788,494 |
| 2026-05-07 | 6,840.00 | 7,110.00 | 6,390.00 | 6,700.00 | 6,700.00 | 469,527 |
| 2026-05-06 | 6,430.00 | 7,600.00 | 6,360.00 | 6,680.00 | 6,680.00 | 1,932,325 |
| 2026-05-04 | 6,170.00 | 6,450.00 | 6,160.00 | 6,270.00 | 6,270.00 | 125,130 |
| 2026-04-30 | 6,190.00 | 6,350.00 | 6,080.00 | 6,080.00 | 6,080.00 | 110,644 |
| 2026-04-29 | 6,190.00 | 6,330.00 | 6,100.00 | 6,190.00 | 6,190.00 | 46,507 |
| 2026-04-28 | 6,430.00 | 6,480.00 | 6,150.00 | 6,230.00 | 6,230.00 | 97,703 |
| 2026-04-27 | 6,370.00 | 6,520.00 | 6,330.00 | 6,430.00 | 6,430.00 | 139,382 |
| 2026-04-24 | 6,230.00 | 6,440.00 | 6,180.00 | 6,350.00 | 6,350.00 | 163,454 |
| 2026-04-23 | 6,230.00 | 6,270.00 | 6,000.00 | 6,230.00 | 6,230.00 | 117,395 |
| 2026-04-22 | 6,100.00 | 6,290.00 | 6,070.00 | 6,230.00 | 6,230.00 | 116,647 |
| 2026-04-21 | 6,220.00 | 6,320.00 | 6,010.00 | 6,170.00 | 6,170.00 | 76,234 |
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.