JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,760.00 | 8,890.00 | 8,600.00 | 8,720.00 | 8,720.00 | 143,068 |
| 2022-02-16 | 8,640.00 | 8,840.00 | 8,640.00 | 8,800.00 | 8,800.00 | 113,234 |
| 2022-02-15 | 8,400.00 | 8,570.00 | 8,390.00 | 8,470.00 | 8,470.00 | 65,119 |
| 2022-02-14 | 8,500.00 | 8,590.00 | 8,350.00 | 8,400.00 | 8,400.00 | 78,107 |
| 2022-02-11 | 8,970.00 | 9,050.00 | 8,640.00 | 8,750.00 | 8,750.00 | 150,933 |
| 2022-02-10 | 9,080.00 | 9,210.00 | 8,990.00 | 9,010.00 | 9,010.00 | 78,576 |
| 2022-02-09 | 8,910.00 | 9,110.00 | 8,910.00 | 9,070.00 | 9,070.00 | 90,558 |
| 2022-02-08 | 8,940.00 | 9,010.00 | 8,700.00 | 8,910.00 | 8,910.00 | 79,130 |
| 2022-02-07 | 9,050.00 | 9,050.00 | 8,820.00 | 8,940.00 | 8,940.00 | 59,830 |
| 2022-02-04 | 8,800.00 | 9,050.00 | 8,770.00 | 8,970.00 | 8,970.00 | 81,630 |
| 2022-02-03 | 8,880.00 | 8,950.00 | 8,740.00 | 8,810.00 | 8,810.00 | 61,502 |
| 2022-01-28 | 8,320.00 | 8,700.00 | 8,170.00 | 8,670.00 | 8,670.00 | 68,279 |
| 2022-01-27 | 8,800.00 | 8,890.00 | 8,230.00 | 8,300.00 | 8,300.00 | 115,629 |
| 2022-01-26 | 8,740.00 | 8,970.00 | 8,680.00 | 8,840.00 | 8,840.00 | 61,350 |
| 2022-01-25 | 8,850.00 | 8,940.00 | 8,480.00 | 8,750.00 | 8,750.00 | 134,349 |
| 2022-01-24 | 9,040.00 | 9,090.00 | 8,650.00 | 8,850.00 | 8,850.00 | 118,778 |
| 2022-01-21 | 9,480.00 | 9,480.00 | 9,020.00 | 9,190.00 | 9,190.00 | 123,003 |
| 2022-01-20 | 9,090.00 | 9,540.00 | 9,090.00 | 9,540.00 | 9,540.00 | 99,670 |
| 2022-01-19 | 9,170.00 | 9,410.00 | 9,050.00 | 9,170.00 | 9,170.00 | 140,990 |
| 2022-01-18 | 9,500.00 | 9,790.00 | 9,300.00 | 9,380.00 | 9,380.00 | 148,609 |
| 2022-01-17 | 9,650.00 | 9,650.00 | 9,410.00 | 9,520.00 | 9,520.00 | 108,014 |
| 2022-01-14 | 9,620.00 | 9,790.00 | 9,580.00 | 9,600.00 | 9,600.00 | 99,853 |
| 2022-01-13 | 10,050.00 | 10,050.00 | 9,730.00 | 9,760.00 | 9,760.00 | 115,969 |
| 2022-01-12 | 9,740.00 | 10,100.00 | 9,730.00 | 10,000.00 | 10,000.00 | 201,054 |
| 2022-01-11 | 9,770.00 | 9,850.00 | 9,530.00 | 9,670.00 | 9,670.00 | 143,164 |
| 2022-01-10 | 10,050.00 | 10,050.00 | 9,690.00 | 9,770.00 | 9,770.00 | 207,140 |
| 2022-01-07 | 9,940.00 | 10,150.00 | 9,910.00 | 10,150.00 | 10,150.00 | 100,615 |
| 2022-01-06 | 9,940.00 | 10,100.00 | 9,850.00 | 9,860.00 | 9,860.00 | 284,059 |
| 2022-01-05 | 10,350.00 | 10,450.00 | 10,050.00 | 10,100.00 | 10,100.00 | 266,260 |
| 2022-01-04 | 10,600.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,400.00 | 201,276 |
| 2022-01-03 | 10,750.00 | 10,800.00 | 10,400.00 | 10,550.00 | 10,550.00 | 230,777 |
| 2021-12-30 | 10,250.00 | 10,650.00 | 10,100.00 | 10,600.00 | 10,600.00 | 472,630 |
| 2021-12-29 | 10,150.00 | 10,400.00 | 10,050.00 | 10,200.00 | 10,200.00 | 265,264 |
| 2021-12-28 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 320,204 |
| 2021-12-27 | 10,300.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 171,848 |
| 2021-12-24 | 10,150.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 209,808 |
| 2021-12-23 | 10,050.00 | 10,250.00 | 9,970.00 | 10,050.00 | 10,050.00 | 207,136 |
| 2021-12-22 | 10,000.00 | 10,250.00 | 9,920.00 | 9,970.00 | 9,970.00 | 229,854 |
| 2021-12-21 | 9,500.00 | 9,940.00 | 9,420.00 | 9,940.00 | 9,940.00 | 253,434 |
| 2021-12-20 | 9,860.00 | 9,860.00 | 9,400.00 | 9,400.00 | 9,400.00 | 238,091 |
| 2021-12-17 | 9,940.00 | 10,200.00 | 9,880.00 | 9,910.00 | 9,910.00 | 190,941 |
| 2021-12-16 | 10,150.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 198,899 |
| 2021-12-15 | 10,000.00 | 10,150.00 | 9,880.00 | 9,970.00 | 9,970.00 | 174,215 |
| 2021-12-14 | 10,250.00 | 10,450.00 | 10,000.00 | 10,100.00 | 10,100.00 | 169,295 |
| 2021-12-13 | 10,400.00 | 10,650.00 | 10,250.00 | 10,300.00 | 10,300.00 | 249,819 |
| 2021-12-10 | 10,300.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | 226,835 |
| 2021-12-09 | 10,500.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | 269,394 |
| 2021-12-08 | 10,800.00 | 10,800.00 | 10,150.00 | 10,450.00 | 10,450.00 | 607,835 |
| 2021-12-07 | 10,100.00 | 10,650.00 | 9,980.00 | 10,350.00 | 10,350.00 | 850,242 |
| 2021-12-06 | 9,960.00 | 10,600.00 | 9,850.00 | 10,050.00 | 10,050.00 | 637,475 |
| 2021-12-03 | 10,100.00 | 10,150.00 | 9,800.00 | 9,930.00 | 9,930.00 | 484,205 |
| 2021-12-02 | 8,590.00 | 10,850.00 | 8,580.00 | 10,000.00 | 10,000.00 | 2,274,133 |
| 2021-12-01 | 8,500.00 | 8,750.00 | 8,150.00 | 8,690.00 | 8,690.00 | 186,116 |
| 2021-11-30 | 8,780.00 | 9,070.00 | 8,240.00 | 8,430.00 | 8,430.00 | 237,895 |
| 2021-11-29 | 8,900.00 | 9,180.00 | 8,600.00 | 8,680.00 | 8,680.00 | 331,146 |
| 2021-11-26 | 9,400.00 | 9,500.00 | 9,050.00 | 9,190.00 | 9,190.00 | 158,089 |
| 2021-11-25 | 9,450.00 | 9,540.00 | 9,250.00 | 9,420.00 | 9,420.00 | 128,755 |
| 2021-11-24 | 9,740.00 | 9,770.00 | 9,390.00 | 9,470.00 | 9,470.00 | 131,116 |
| 2021-11-23 | 10,000.00 | 10,200.00 | 9,710.00 | 9,740.00 | 9,740.00 | 232,740 |
| 2021-11-22 | 9,800.00 | 10,300.00 | 9,720.00 | 10,100.00 | 10,100.00 | 398,238 |
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.