JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,445.00 | 4,580.00 | 4,305.00 | 4,485.00 | 4,485.00 | 74,945 |
| 2026-01-19 | 4,530.00 | 4,575.00 | 4,390.00 | 4,485.00 | 4,485.00 | 80,382 |
| 2026-01-16 | 4,580.00 | 4,710.00 | 4,400.00 | 4,515.00 | 4,515.00 | 72,969 |
| 2026-01-15 | 4,580.00 | 4,620.00 | 4,455.00 | 4,560.00 | 4,560.00 | 42,402 |
| 2026-01-14 | 4,535.00 | 4,760.00 | 4,510.00 | 4,600.00 | 4,600.00 | 96,455 |
| 2026-01-13 | 4,560.00 | 4,715.00 | 4,525.00 | 4,535.00 | 4,535.00 | 61,088 |
| 2026-01-12 | 4,745.00 | 4,790.00 | 4,595.00 | 4,640.00 | 4,640.00 | 95,986 |
| 2026-01-09 | 4,640.00 | 4,720.00 | 4,535.00 | 4,610.00 | 4,610.00 | 40,419 |
| 2026-01-08 | 4,825.00 | 4,870.00 | 4,610.00 | 4,640.00 | 4,640.00 | 36,405 |
| 2026-01-07 | 5,000.00 | 5,120.00 | 4,720.00 | 4,825.00 | 4,825.00 | 88,232 |
| 2026-01-06 | 4,860.00 | 4,940.00 | 4,750.00 | 4,940.00 | 4,940.00 | 86,330 |
| 2026-01-05 | 4,800.00 | 5,010.00 | 4,785.00 | 4,890.00 | 4,890.00 | 176,358 |
| 2026-01-02 | 4,525.00 | 4,755.00 | 4,510.00 | 4,750.00 | 4,750.00 | 86,222 |
| 2025-12-30 | 4,420.00 | 4,570.00 | 4,420.00 | 4,525.00 | 4,525.00 | 41,576 |
| 2025-12-29 | 4,310.00 | 4,520.00 | 4,310.00 | 4,455.00 | 4,455.00 | 60,795 |
| 2025-12-26 | 4,210.00 | 4,480.00 | 4,205.00 | 4,335.00 | 4,335.00 | 76,141 |
| 2025-12-24 | 4,220.00 | 4,275.00 | 4,120.00 | 4,230.00 | 4,230.00 | 55,200 |
| 2025-12-23 | 4,425.00 | 4,520.00 | 4,220.00 | 4,245.00 | 4,245.00 | 80,376 |
| 2025-12-22 | 4,340.00 | 4,480.00 | 4,335.00 | 4,445.00 | 4,445.00 | 35,718 |
| 2025-12-19 | 4,400.00 | 4,410.00 | 4,230.00 | 4,330.00 | 4,330.00 | 33,591 |
| 2025-12-18 | 4,335.00 | 4,375.00 | 4,270.00 | 4,370.00 | 4,370.00 | 35,392 |
| 2025-12-17 | 4,300.00 | 4,400.00 | 4,295.00 | 4,335.00 | 4,335.00 | 25,450 |
| 2025-12-16 | 4,515.00 | 4,515.00 | 4,290.00 | 4,295.00 | 4,295.00 | 44,735 |
| 2025-12-15 | 4,540.00 | 4,540.00 | 4,395.00 | 4,515.00 | 4,515.00 | 27,187 |
| 2025-12-12 | 4,500.00 | 4,580.00 | 4,470.00 | 4,540.00 | 4,540.00 | 38,801 |
| 2025-12-11 | 4,550.00 | 4,590.00 | 4,485.00 | 4,525.00 | 4,525.00 | 47,244 |
| 2025-12-10 | 4,635.00 | 4,700.00 | 4,530.00 | 4,550.00 | 4,550.00 | 54,363 |
| 2025-12-09 | 4,430.00 | 4,720.00 | 4,410.00 | 4,650.00 | 4,650.00 | 118,231 |
| 2025-12-08 | 4,385.00 | 4,500.00 | 4,380.00 | 4,450.00 | 4,450.00 | 43,549 |
| 2025-12-05 | 4,440.00 | 4,485.00 | 4,345.00 | 4,385.00 | 4,385.00 | 36,079 |
| 2025-12-04 | 4,540.00 | 4,540.00 | 4,375.00 | 4,415.00 | 4,415.00 | 78,582 |
| 2025-12-03 | 4,620.00 | 4,655.00 | 4,540.00 | 4,540.00 | 4,540.00 | 79,074 |
| 2025-12-02 | 4,575.00 | 4,745.00 | 4,515.00 | 4,620.00 | 4,620.00 | 283,284 |
| 2025-12-01 | 4,865.00 | 5,350.00 | 4,730.00 | 4,730.00 | 4,730.00 | 542,533 |
| 2025-11-28 | 4,295.00 | 4,855.00 | 4,295.00 | 4,855.00 | 4,855.00 | 329,625 |
| 2025-11-27 | 4,260.00 | 4,380.00 | 4,250.00 | 4,295.00 | 4,295.00 | 33,810 |
| 2025-11-26 | 4,245.00 | 4,290.00 | 4,130.00 | 4,260.00 | 4,260.00 | 43,425 |
| 2025-11-25 | 4,110.00 | 4,300.00 | 4,105.00 | 4,220.00 | 4,220.00 | 59,209 |
| 2025-11-24 | 4,060.00 | 4,180.00 | 4,025.00 | 4,085.00 | 4,085.00 | 40,467 |
| 2025-11-21 | 4,220.00 | 4,220.00 | 4,035.00 | 4,045.00 | 4,045.00 | 75,863 |
| 2025-11-20 | 4,300.00 | 4,435.00 | 4,255.00 | 4,305.00 | 4,305.00 | 31,495 |
| 2025-11-19 | 4,210.00 | 4,370.00 | 4,115.00 | 4,245.00 | 4,245.00 | 56,182 |
| 2025-11-18 | 4,400.00 | 4,430.00 | 4,210.00 | 4,245.00 | 4,245.00 | 80,872 |
| 2025-11-17 | 4,380.00 | 4,485.00 | 4,330.00 | 4,435.00 | 4,435.00 | 62,944 |
| 2025-11-14 | 4,555.00 | 4,570.00 | 4,350.00 | 4,355.00 | 4,355.00 | 196,865 |
| 2025-11-13 | 4,725.00 | 4,825.00 | 4,645.00 | 4,660.00 | 4,660.00 | 65,760 |
| 2025-11-12 | 4,870.00 | 4,870.00 | 4,690.00 | 4,775.00 | 4,775.00 | 40,358 |
| 2025-11-11 | 4,780.00 | 4,990.00 | 4,750.00 | 4,810.00 | 4,810.00 | 193,757 |
| 2025-11-10 | 4,630.00 | 4,900.00 | 4,545.00 | 4,770.00 | 4,770.00 | 100,333 |
| 2025-11-07 | 4,630.00 | 4,755.00 | 4,540.00 | 4,670.00 | 4,670.00 | 190,193 |
| 2025-11-06 | 4,820.00 | 4,970.00 | 4,725.00 | 4,845.00 | 4,845.00 | 166,483 |
| 2025-11-05 | 5,000.00 | 5,000.00 | 4,565.00 | 4,800.00 | 4,800.00 | 271,137 |
| 2025-11-04 | 4,810.00 | 5,170.00 | 4,765.00 | 5,120.00 | 5,120.00 | 405,915 |
| 2025-11-03 | 4,725.00 | 4,855.00 | 4,710.00 | 4,805.00 | 4,805.00 | 95,986 |
| 2025-10-31 | 4,830.00 | 4,830.00 | 4,750.00 | 4,770.00 | 4,770.00 | 57,177 |
| 2025-10-30 | 4,870.00 | 4,880.00 | 4,725.00 | 4,830.00 | 4,830.00 | 170,902 |
| 2025-10-29 | 4,785.00 | 4,950.00 | 4,720.00 | 4,875.00 | 4,875.00 | 123,882 |
| 2025-10-28 | 4,940.00 | 4,985.00 | 4,750.00 | 4,770.00 | 4,770.00 | 149,308 |
| 2025-10-27 | 4,915.00 | 5,010.00 | 4,880.00 | 4,935.00 | 4,935.00 | 187,074 |
| 2025-10-24 | 4,910.00 | 5,050.00 | 4,855.00 | 4,855.00 | 4,855.00 | 122,209 |
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.