JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,250.00 | 6,310.00 | 6,050.00 | 6,170.00 | 6,170.00 | 110,043 |
| 2026-04-17 | 6,110.00 | 6,290.00 | 5,930.00 | 6,210.00 | 6,210.00 | 86,611 |
| 2026-04-16 | 5,830.00 | 6,370.00 | 5,730.00 | 6,110.00 | 6,110.00 | 294,983 |
| 2026-04-15 | 5,820.00 | 5,990.00 | 5,790.00 | 5,850.00 | 5,850.00 | 89,971 |
| 2026-04-14 | 5,520.00 | 5,820.00 | 5,520.00 | 5,740.00 | 5,740.00 | 114,589 |
| 2026-04-13 | 5,400.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | 52,491 |
| 2026-04-10 | 5,310.00 | 5,520.00 | 5,260.00 | 5,440.00 | 5,440.00 | 66,092 |
| 2026-04-09 | 5,520.00 | 5,520.00 | 5,230.00 | 5,260.00 | 5,260.00 | 58,795 |
| 2026-04-08 | 5,330.00 | 5,550.00 | 5,320.00 | 5,520.00 | 5,520.00 | 73,530 |
| 2026-04-07 | 5,200.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 34,263 |
| 2026-04-06 | 5,210.00 | 5,300.00 | 5,060.00 | 5,070.00 | 5,070.00 | 47,902 |
| 2026-04-03 | 5,250.00 | 5,260.00 | 5,070.00 | 5,180.00 | 5,180.00 | 39,770 |
| 2026-04-02 | 5,470.00 | 5,500.00 | 5,020.00 | 5,050.00 | 5,050.00 | 111,880 |
| 2026-04-01 | 5,220.00 | 5,470.00 | 5,220.00 | 5,470.00 | 5,470.00 | 59,247 |
| 2026-03-31 | 5,190.00 | 5,490.00 | 5,010.00 | 5,010.00 | 5,010.00 | 90,938 |
| 2026-03-30 | 5,210.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,300.00 | 76,619 |
| 2026-03-27 | 5,540.00 | 5,590.00 | 5,330.00 | 5,480.00 | 5,480.00 | 79,240 |
| 2026-03-26 | 5,930.00 | 5,930.00 | 5,540.00 | 5,570.00 | 5,570.00 | 127,171 |
| 2026-03-25 | 5,750.00 | 6,080.00 | 5,750.00 | 5,980.00 | 5,980.00 | 70,223 |
| 2026-03-24 | 5,830.00 | 5,880.00 | 5,520.00 | 5,670.00 | 5,670.00 | 129,330 |
| 2026-03-23 | 6,060.00 | 6,060.00 | 5,630.00 | 5,650.00 | 5,650.00 | 88,077 |
| 2026-03-20 | 6,090.00 | 6,260.00 | 5,930.00 | 6,140.00 | 6,140.00 | 133,393 |
| 2026-03-19 | 5,880.00 | 6,360.00 | 5,720.00 | 6,060.00 | 6,060.00 | 205,709 |
| 2026-03-18 | 5,820.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,930.00 | 61,701 |
| 2026-03-17 | 5,910.00 | 6,040.00 | 5,700.00 | 5,740.00 | 5,740.00 | 105,137 |
| 2026-03-16 | 6,130.00 | 6,130.00 | 5,670.00 | 5,790.00 | 5,790.00 | 77,990 |
| 2026-03-13 | 5,990.00 | 6,130.00 | 5,800.00 | 6,030.00 | 6,030.00 | 58,714 |
| 2026-03-12 | 5,960.00 | 6,140.00 | 5,900.00 | 6,010.00 | 6,010.00 | 61,188 |
| 2026-03-11 | 6,300.00 | 6,300.00 | 5,920.00 | 6,130.00 | 6,130.00 | 112,724 |
| 2026-03-10 | 5,800.00 | 6,180.00 | 5,770.00 | 6,120.00 | 6,120.00 | 145,960 |
| 2026-03-09 | 5,900.00 | 5,900.00 | 5,360.00 | 5,520.00 | 5,520.00 | 178,878 |
| 2026-03-06 | 5,720.00 | 6,250.00 | 5,640.00 | 6,160.00 | 6,160.00 | 154,938 |
| 2026-03-05 | 5,310.00 | 6,070.00 | 5,310.00 | 5,850.00 | 5,850.00 | 285,880 |
| 2026-03-04 | 5,910.00 | 5,910.00 | 4,975.00 | 5,060.00 | 5,060.00 | 338,067 |
| 2026-03-03 | 6,300.00 | 6,490.00 | 6,000.00 | 6,050.00 | 6,050.00 | 266,917 |
| 2026-02-27 | 6,410.00 | 6,740.00 | 6,370.00 | 6,470.00 | 6,470.00 | 158,879 |
| 2026-02-26 | 6,730.00 | 6,910.00 | 6,500.00 | 6,610.00 | 6,610.00 | 229,201 |
| 2026-02-25 | 7,060.00 | 7,100.00 | 6,650.00 | 6,710.00 | 6,710.00 | 256,610 |
| 2026-02-24 | 6,910.00 | 7,220.00 | 6,680.00 | 7,020.00 | 7,020.00 | 377,145 |
| 2026-02-23 | 6,880.00 | 7,240.00 | 6,835.00 | 6,920.00 | 6,920.00 | 417,510 |
| 2026-02-20 | 7,220.00 | 7,300.00 | 6,780.00 | 6,840.00 | 6,840.00 | 393,843 |
| 2026-02-19 | 7,290.00 | 7,600.00 | 7,200.00 | 7,210.00 | 7,210.00 | 418,921 |
| 2026-02-13 | 7,520.00 | 7,720.00 | 7,120.00 | 7,250.00 | 7,250.00 | 778,814 |
| 2026-02-12 | 6,200.00 | 8,040.00 | 6,200.00 | 7,800.00 | 7,800.00 | 3,692,518 |
| 2026-02-11 | 6,240.00 | 6,400.00 | 6,140.00 | 6,190.00 | 6,190.00 | 158,932 |
| 2026-02-10 | 6,510.00 | 6,610.00 | 6,240.00 | 6,240.00 | 6,240.00 | 172,685 |
| 2026-02-09 | 6,600.00 | 6,760.00 | 6,290.00 | 6,490.00 | 6,490.00 | 363,101 |
| 2026-02-06 | 6,390.00 | 6,800.00 | 5,800.00 | 6,400.00 | 6,400.00 | 565,644 |
| 2026-02-05 | 6,600.00 | 6,900.00 | 6,400.00 | 6,630.00 | 6,630.00 | 655,806 |
| 2026-02-04 | 5,980.00 | 6,600.00 | 5,720.00 | 6,600.00 | 6,600.00 | 623,118 |
| 2026-02-03 | 5,850.00 | 6,010.00 | 5,560.00 | 5,990.00 | 5,990.00 | 384,325 |
| 2026-02-02 | 5,810.00 | 6,030.00 | 5,480.00 | 5,530.00 | 5,530.00 | 258,152 |
| 2026-01-30 | 5,770.00 | 6,080.00 | 5,670.00 | 5,870.00 | 5,870.00 | 463,503 |
| 2026-01-29 | 5,050.00 | 6,100.00 | 4,770.00 | 5,770.00 | 5,770.00 | 1,948,136 |
| 2026-01-28 | 4,910.00 | 5,030.00 | 4,790.00 | 4,935.00 | 4,935.00 | 189,245 |
| 2026-01-27 | 4,680.00 | 4,795.00 | 4,650.00 | 4,795.00 | 4,795.00 | 82,419 |
| 2026-01-26 | 4,630.00 | 4,775.00 | 4,625.00 | 4,715.00 | 4,715.00 | 70,673 |
| 2026-01-23 | 4,545.00 | 4,715.00 | 4,455.00 | 4,620.00 | 4,620.00 | 103,415 |
| 2026-01-22 | 4,600.00 | 4,655.00 | 4,520.00 | 4,595.00 | 4,595.00 | 51,616 |
| 2026-01-21 | 4,380.00 | 4,570.00 | 4,350.00 | 4,480.00 | 4,480.00 | 51,910 |
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.