JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,200.00 | 4,230.00 | 4,120.00 | 4,200.00 | 4,200.00 | 23,156 |
| 2025-07-22 | 4,170.00 | 4,265.00 | 4,170.00 | 4,230.00 | 4,230.00 | 49,774 |
| 2025-07-21 | 4,230.00 | 4,290.00 | 4,215.00 | 4,270.00 | 4,270.00 | 28,177 |
| 2025-07-18 | 4,260.00 | 4,260.00 | 4,195.00 | 4,225.00 | 4,225.00 | 29,359 |
| 2025-07-17 | 4,200.00 | 4,295.00 | 4,095.00 | 4,260.00 | 4,260.00 | 48,029 |
| 2025-07-16 | 4,225.00 | 4,230.00 | 4,145.00 | 4,175.00 | 4,175.00 | 18,511 |
| 2025-07-15 | 4,100.00 | 4,250.00 | 4,075.00 | 4,225.00 | 4,225.00 | 46,408 |
| 2025-07-14 | 4,160.00 | 4,160.00 | 4,110.00 | 4,115.00 | 4,115.00 | 31,577 |
| 2025-07-11 | 4,110.00 | 4,205.00 | 4,110.00 | 4,160.00 | 4,160.00 | 36,044 |
| 2025-07-10 | 4,205.00 | 4,215.00 | 4,115.00 | 4,115.00 | 4,115.00 | 55,006 |
| 2025-07-09 | 4,205.00 | 4,210.00 | 4,135.00 | 4,180.00 | 4,180.00 | 38,856 |
| 2025-07-08 | 4,150.00 | 4,235.00 | 4,145.00 | 4,205.00 | 4,205.00 | 30,996 |
| 2025-07-07 | 4,310.00 | 4,310.00 | 4,160.00 | 4,210.00 | 4,210.00 | 15,989 |
| 2025-07-04 | 4,400.00 | 4,400.00 | 4,235.00 | 4,235.00 | 4,235.00 | 36,455 |
| 2025-07-03 | 4,150.00 | 4,350.00 | 4,150.00 | 4,320.00 | 4,320.00 | 64,242 |
| 2025-07-02 | 4,215.00 | 4,260.00 | 4,110.00 | 4,150.00 | 4,150.00 | 76,815 |
| 2025-07-01 | 4,250.00 | 4,295.00 | 4,220.00 | 4,250.00 | 4,250.00 | 24,060 |
| 2025-06-30 | 4,310.00 | 4,330.00 | 4,220.00 | 4,230.00 | 4,230.00 | 56,535 |
| 2025-06-27 | 4,350.00 | 4,375.00 | 4,265.00 | 4,340.00 | 4,340.00 | 42,670 |
| 2025-06-26 | 4,375.00 | 4,460.00 | 4,290.00 | 4,350.00 | 4,350.00 | 71,731 |
| 2025-06-25 | 4,330.00 | 4,430.00 | 4,300.00 | 4,375.00 | 4,375.00 | 96,923 |
| 2025-06-24 | 4,170.00 | 4,335.00 | 4,170.00 | 4,330.00 | 4,330.00 | 57,531 |
| 2025-06-23 | 4,305.00 | 4,305.00 | 4,140.00 | 4,160.00 | 4,160.00 | 77,378 |
| 2025-06-20 | 4,300.00 | 4,360.00 | 4,270.00 | 4,305.00 | 4,305.00 | 39,739 |
| 2025-06-19 | 4,330.00 | 4,335.00 | 4,230.00 | 4,295.00 | 4,295.00 | 47,267 |
| 2025-06-18 | 4,380.00 | 4,380.00 | 4,270.00 | 4,325.00 | 4,325.00 | 34,022 |
| 2025-06-17 | 4,255.00 | 4,430.00 | 4,255.00 | 4,320.00 | 4,320.00 | 77,037 |
| 2025-06-16 | 4,230.00 | 4,405.00 | 4,165.00 | 4,240.00 | 4,240.00 | 49,785 |
| 2025-06-13 | 4,445.00 | 4,470.00 | 4,265.00 | 4,275.00 | 4,275.00 | 106,936 |
| 2025-06-12 | 4,470.00 | 4,470.00 | 4,410.00 | 4,445.00 | 4,445.00 | 66,079 |
| 2025-06-11 | 4,425.00 | 4,600.00 | 4,425.00 | 4,470.00 | 4,470.00 | 211,480 |
| 2025-06-10 | 4,455.00 | 4,490.00 | 4,320.00 | 4,420.00 | 4,420.00 | 62,441 |
| 2025-06-09 | 4,455.00 | 4,500.00 | 4,400.00 | 4,450.00 | 4,450.00 | 106,385 |
| 2025-06-05 | 4,380.00 | 4,525.00 | 4,370.00 | 4,435.00 | 4,435.00 | 187,308 |
| 2025-06-04 | 4,325.00 | 4,385.00 | 4,315.00 | 4,380.00 | 4,380.00 | 47,508 |
| 2025-06-02 | 4,280.00 | 4,380.00 | 4,240.00 | 4,320.00 | 4,320.00 | 54,275 |
| 2025-05-30 | 4,420.00 | 4,420.00 | 4,300.00 | 4,310.00 | 4,310.00 | 64,236 |
| 2025-05-29 | 4,425.00 | 4,490.00 | 4,400.00 | 4,425.00 | 4,425.00 | 64,691 |
| 2025-05-28 | 4,400.00 | 4,580.00 | 4,360.00 | 4,405.00 | 4,405.00 | 126,349 |
| 2025-05-27 | 4,400.00 | 4,415.00 | 4,315.00 | 4,350.00 | 4,350.00 | 56,507 |
| 2025-05-26 | 4,205.00 | 4,435.00 | 4,205.00 | 4,390.00 | 4,390.00 | 183,880 |
| 2025-05-23 | 4,280.00 | 4,315.00 | 4,175.00 | 4,175.00 | 4,175.00 | 86,374 |
| 2025-05-22 | 4,340.00 | 4,345.00 | 4,250.00 | 4,280.00 | 4,280.00 | 111,267 |
| 2025-05-21 | 4,420.00 | 4,425.00 | 4,340.00 | 4,380.00 | 4,380.00 | 76,881 |
| 2025-05-20 | 4,305.00 | 4,520.00 | 4,305.00 | 4,380.00 | 4,380.00 | 220,774 |
| 2025-05-19 | 4,300.00 | 4,690.00 | 4,200.00 | 4,345.00 | 4,345.00 | 800,725 |
| 2025-05-16 | 4,500.00 | 4,520.00 | 4,295.00 | 4,300.00 | 4,300.00 | 248,026 |
| 2025-05-15 | 4,535.00 | 4,625.00 | 4,405.00 | 4,545.00 | 4,545.00 | 289,717 |
| 2025-05-14 | 4,575.00 | 4,675.00 | 4,450.00 | 4,520.00 | 4,520.00 | 493,916 |
| 2025-05-13 | 4,535.00 | 4,690.00 | 4,370.00 | 4,530.00 | 4,530.00 | 889,619 |
| 2025-05-12 | 4,075.00 | 5,100.00 | 4,060.00 | 4,460.00 | 4,460.00 | 7,163,813 |
| 2025-05-09 | 4,145.00 | 4,160.00 | 4,050.00 | 4,080.00 | 4,080.00 | 42,038 |
| 2025-05-08 | 4,010.00 | 4,200.00 | 4,010.00 | 4,170.00 | 4,170.00 | 63,594 |
| 2025-05-07 | 3,985.00 | 4,085.00 | 3,985.00 | 4,065.00 | 4,065.00 | 32,931 |
| 2025-05-02 | 3,930.00 | 4,025.00 | 3,925.00 | 4,010.00 | 4,010.00 | 21,570 |
| 2025-04-30 | 4,135.00 | 4,135.00 | 3,970.00 | 3,975.00 | 3,975.00 | 37,331 |
| 2025-04-29 | 4,090.00 | 4,130.00 | 4,045.00 | 4,130.00 | 4,130.00 | 41,231 |
| 2025-04-28 | 4,245.00 | 4,245.00 | 3,965.00 | 4,070.00 | 4,070.00 | 51,305 |
| 2025-04-25 | 4,130.00 | 4,245.00 | 4,110.00 | 4,245.00 | 4,245.00 | 39,168 |
| 2025-04-24 | 4,120.00 | 4,180.00 | 4,090.00 | 4,110.00 | 4,110.00 | 37,902 |
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.