Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 089790.KQ stock page

JT Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-234,890.004,920.004,760.004,850.004,850.0090,061
2025-10-224,850.004,920.004,625.004,910.004,910.00130,511
2025-10-214,950.004,965.004,800.004,800.004,800.00122,341
2025-10-204,810.004,970.004,810.004,905.004,905.00139,774
2025-10-174,960.004,975.004,800.004,850.004,850.00284,774
2025-10-165,070.005,200.004,975.005,020.005,020.00244,311
2025-10-154,950.005,090.004,935.005,070.005,070.00214,384
2025-10-145,330.005,390.004,840.004,940.004,940.00526,959
2025-10-135,060.005,400.005,050.005,200.005,200.00523,988
2025-10-105,590.005,680.005,310.005,310.005,310.00888,471
2025-10-025,430.006,230.005,360.005,390.005,390.008,010,880
2025-10-015,400.005,550.005,270.005,280.005,280.00898,408
2025-09-305,140.005,590.005,140.005,180.005,180.002,119,220
2025-09-295,160.005,270.005,100.005,120.005,120.00393,802
2025-09-265,460.005,460.005,060.005,160.005,160.00908,045
2025-09-255,460.005,710.005,260.005,590.005,590.001,695,928
2025-09-245,520.005,800.005,160.005,640.005,640.003,547,925
2025-09-236,190.006,600.005,330.005,400.005,400.007,247,121
2025-09-224,495.005,830.004,495.005,830.005,830.008,284,870
2025-09-194,605.004,620.004,425.004,490.004,490.00141,176
2025-09-184,375.004,505.004,270.004,475.004,475.00263,210
2025-09-174,260.004,360.004,200.004,295.004,295.0062,063
2025-09-164,300.004,330.004,220.004,300.004,300.0055,160
2025-09-154,270.004,385.004,165.004,280.004,280.00182,617
2025-09-124,010.004,195.004,010.004,150.004,150.00146,363
2025-09-114,015.004,055.003,980.004,035.004,035.0025,519
2025-09-104,000.004,050.003,985.004,015.004,015.0018,874
2025-09-093,885.004,015.003,885.003,975.003,975.0043,457
2025-09-083,890.003,915.003,845.003,910.003,910.0015,350
2025-09-053,865.003,940.003,855.003,875.003,875.0039,272
2025-09-043,835.003,935.003,835.003,860.003,860.004,905
2025-09-033,860.003,870.003,815.003,855.003,855.007,297
2025-09-023,820.003,870.003,810.003,860.003,860.0014,668
2025-09-013,815.003,850.003,815.003,820.003,820.0020,944
2025-08-293,910.003,965.003,860.003,890.003,890.0015,758
2025-08-283,930.003,955.003,885.003,910.003,910.0015,113
2025-08-273,985.003,995.003,850.003,935.003,935.0024,080
2025-08-263,950.004,000.003,950.003,985.003,985.009,358
2025-08-254,000.004,000.003,955.003,985.003,985.008,774
2025-08-223,960.004,000.003,940.003,985.003,985.008,363
2025-08-213,900.004,005.003,880.003,950.003,950.0014,922
2025-08-203,810.003,970.003,810.003,880.003,880.0036,294
2025-08-194,020.004,070.003,965.003,975.003,975.0015,706
2025-08-184,120.004,120.003,970.004,000.004,000.0041,239
2025-08-144,155.004,220.004,100.004,120.004,120.0029,490
2025-08-134,295.004,295.004,120.004,195.004,195.0031,466
2025-08-124,090.004,175.004,090.004,120.004,120.0017,048
2025-08-114,120.004,165.004,090.004,120.004,120.0028,565
2025-08-084,110.004,280.004,100.004,115.004,115.00111,366
2025-08-074,100.004,420.004,060.004,090.004,090.00320,168
2025-08-064,050.004,090.004,015.004,055.004,055.007,067
2025-08-054,045.004,100.003,995.004,050.004,050.0011,512
2025-08-043,970.004,040.003,940.004,020.004,020.0012,240
2025-08-014,090.004,100.003,970.003,970.003,970.0056,830
2025-07-314,200.004,285.004,090.004,090.004,090.0029,692
2025-07-304,180.004,300.004,180.004,200.004,200.0054,004
2025-07-294,230.004,240.004,175.004,180.004,180.0031,499
2025-07-284,080.004,230.004,050.004,230.004,230.0056,746
2025-07-254,135.004,135.003,950.004,075.004,075.0019,076
2025-07-244,200.004,265.004,075.004,075.004,075.0052,311
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.