JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,800.00 | 10,300.00 | 9,720.00 | 10,100.00 | 10,100.00 | 398,238 |
| 2021-11-19 | 9,260.00 | 9,740.00 | 9,260.00 | 9,620.00 | 9,620.00 | 197,347 |
| 2021-11-18 | 9,370.00 | 9,390.00 | 9,240.00 | 9,250.00 | 9,250.00 | 57,925 |
| 2021-11-17 | 9,510.00 | 9,550.00 | 9,280.00 | 9,370.00 | 9,370.00 | 85,847 |
| 2021-11-16 | 9,440.00 | 9,510.00 | 9,220.00 | 9,420.00 | 9,420.00 | 314,802 |
| 2021-11-15 | 9,580.00 | 9,840.00 | 9,550.00 | 9,800.00 | 9,800.00 | 219,860 |
| 2021-11-12 | 9,090.00 | 9,530.00 | 9,090.00 | 9,450.00 | 9,450.00 | 127,585 |
| 2021-11-11 | 9,050.00 | 9,210.00 | 9,000.00 | 9,180.00 | 9,180.00 | 86,150 |
| 2021-11-10 | 9,290.00 | 9,350.00 | 9,110.00 | 9,190.00 | 9,190.00 | 112,162 |
| 2021-11-09 | 9,240.00 | 9,430.00 | 9,210.00 | 9,270.00 | 9,270.00 | 57,915 |
| 2021-11-08 | 9,210.00 | 9,310.00 | 9,090.00 | 9,270.00 | 9,270.00 | 122,964 |
| 2021-11-05 | 9,530.00 | 9,690.00 | 9,150.00 | 9,350.00 | 9,350.00 | 177,177 |
| 2021-11-04 | 9,470.00 | 9,540.00 | 9,380.00 | 9,400.00 | 9,400.00 | 65,599 |
| 2021-11-03 | 9,710.00 | 9,710.00 | 9,350.00 | 9,380.00 | 9,380.00 | 153,141 |
| 2021-11-02 | 9,750.00 | 9,930.00 | 9,620.00 | 9,620.00 | 9,620.00 | 103,382 |
| 2021-11-01 | 9,940.00 | 9,940.00 | 9,650.00 | 9,670.00 | 9,670.00 | 138,684 |
| 2021-10-29 | 10,050.00 | 10,450.00 | 9,870.00 | 9,950.00 | 9,950.00 | 172,633 |
| 2021-10-28 | 10,100.00 | 10,200.00 | 9,860.00 | 10,000.00 | 10,000.00 | 156,222 |
| 2021-10-27 | 9,790.00 | 10,100.00 | 9,580.00 | 10,050.00 | 10,050.00 | 258,221 |
| 2021-10-26 | 9,500.00 | 9,800.00 | 9,490.00 | 9,780.00 | 9,780.00 | 76,888 |
| 2021-10-25 | 9,660.00 | 9,680.00 | 9,380.00 | 9,500.00 | 9,500.00 | 41,388 |
| 2021-10-22 | 9,790.00 | 9,830.00 | 9,600.00 | 9,680.00 | 9,680.00 | 62,713 |
| 2021-10-21 | 9,980.00 | 9,980.00 | 9,700.00 | 9,790.00 | 9,790.00 | 106,063 |
| 2021-10-20 | 9,840.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 119,797 |
| 2021-10-19 | 9,790.00 | 9,850.00 | 9,700.00 | 9,770.00 | 9,770.00 | 104,191 |
| 2021-10-18 | 9,620.00 | 9,720.00 | 9,430.00 | 9,650.00 | 9,650.00 | 70,777 |
| 2021-10-15 | 9,750.00 | 9,800.00 | 9,480.00 | 9,560.00 | 9,560.00 | 92,954 |
| 2021-10-14 | 9,260.00 | 9,630.00 | 9,220.00 | 9,570.00 | 9,570.00 | 120,564 |
← NewerPage 21 of 21 · 1,228 trading days
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.