JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,985.00 | 4,135.00 | 3,985.00 | 4,115.00 | 4,115.00 | 59,670 |
| 2025-04-22 | 3,945.00 | 3,995.00 | 3,910.00 | 3,950.00 | 3,950.00 | 40,058 |
| 2025-04-21 | 4,010.00 | 4,070.00 | 3,940.00 | 3,980.00 | 3,980.00 | 52,827 |
| 2025-04-18 | 4,025.00 | 4,025.00 | 3,940.00 | 4,010.00 | 4,010.00 | 37,825 |
| 2025-04-17 | 3,920.00 | 4,025.00 | 3,825.00 | 4,025.00 | 4,025.00 | 52,423 |
| 2025-04-16 | 4,000.00 | 4,050.00 | 3,955.00 | 3,960.00 | 3,960.00 | 40,179 |
| 2025-04-15 | 3,880.00 | 4,080.00 | 3,880.00 | 4,025.00 | 4,025.00 | 85,650 |
| 2025-04-14 | 3,850.00 | 3,950.00 | 3,815.00 | 3,905.00 | 3,905.00 | 57,549 |
| 2025-04-11 | 3,585.00 | 3,780.00 | 3,585.00 | 3,770.00 | 3,770.00 | 31,408 |
| 2025-04-10 | 3,610.00 | 3,800.00 | 3,565.00 | 3,700.00 | 3,700.00 | 77,308 |
| 2025-04-09 | 3,510.00 | 3,620.00 | 3,440.00 | 3,460.00 | 3,460.00 | 102,221 |
| 2025-04-08 | 3,595.00 | 3,670.00 | 3,515.00 | 3,560.00 | 3,560.00 | 73,647 |
| 2025-04-07 | 3,530.00 | 3,650.00 | 3,452.00 | 3,550.00 | 3,550.00 | 102,852 |
| 2025-04-04 | 3,720.00 | 3,935.00 | 3,665.00 | 3,790.00 | 3,790.00 | 98,848 |
| 2025-04-03 | 3,800.00 | 3,920.00 | 3,730.00 | 3,860.00 | 3,860.00 | 33,485 |
| 2025-04-02 | 3,935.00 | 3,985.00 | 3,835.00 | 3,855.00 | 3,855.00 | 35,233 |
| 2025-04-01 | 3,720.00 | 3,935.00 | 3,720.00 | 3,935.00 | 3,935.00 | 54,464 |
| 2025-03-31 | 3,810.00 | 3,865.00 | 3,700.00 | 3,720.00 | 3,720.00 | 108,796 |
| 2025-03-28 | 4,085.00 | 4,400.00 | 3,790.00 | 3,920.00 | 3,920.00 | 383,225 |
| 2025-03-27 | 4,135.00 | 4,255.00 | 4,050.00 | 4,155.00 | 4,155.00 | 29,742 |
| 2025-03-26 | 4,090.00 | 4,245.00 | 4,090.00 | 4,215.00 | 4,215.00 | 39,350 |
| 2025-03-25 | 4,260.00 | 4,345.00 | 4,110.00 | 4,110.00 | 4,110.00 | 68,621 |
| 2025-03-24 | 4,380.00 | 4,405.00 | 4,250.00 | 4,260.00 | 4,260.00 | 129,239 |
| 2025-03-21 | 4,450.00 | 4,840.00 | 4,310.00 | 4,400.00 | 4,400.00 | 957,846 |
| 2025-03-20 | 4,400.00 | 4,445.00 | 4,285.00 | 4,305.00 | 4,305.00 | 44,856 |
| 2025-03-19 | 4,250.00 | 4,385.00 | 4,150.00 | 4,380.00 | 4,380.00 | 57,435 |
| 2025-03-18 | 4,320.00 | 4,420.00 | 4,220.00 | 4,250.00 | 4,250.00 | 42,558 |
| 2025-03-17 | 4,300.00 | 4,465.00 | 4,300.00 | 4,365.00 | 4,365.00 | 50,171 |
| 2025-03-14 | 4,200.00 | 4,370.00 | 4,200.00 | 4,285.00 | 4,285.00 | 49,956 |
| 2025-03-13 | 4,210.00 | 4,295.00 | 4,200.00 | 4,230.00 | 4,230.00 | 23,789 |
| 2025-03-12 | 4,160.00 | 4,270.00 | 4,135.00 | 4,230.00 | 4,230.00 | 52,767 |
| 2025-03-11 | 4,010.00 | 4,410.00 | 3,980.00 | 4,190.00 | 4,190.00 | 99,050 |
| 2025-03-10 | 4,050.00 | 4,175.00 | 4,050.00 | 4,140.00 | 4,140.00 | 35,720 |
| 2025-03-07 | 4,180.00 | 4,235.00 | 4,050.00 | 4,050.00 | 4,050.00 | 43,017 |
| 2025-03-06 | 4,240.00 | 4,310.00 | 4,125.00 | 4,125.00 | 4,125.00 | 43,776 |
| 2025-03-05 | 4,195.00 | 4,300.00 | 4,160.00 | 4,240.00 | 4,240.00 | 28,657 |
| 2025-03-04 | 4,275.00 | 4,275.00 | 4,100.00 | 4,180.00 | 4,180.00 | 47,098 |
| 2025-02-28 | 4,340.00 | 4,430.00 | 4,230.00 | 4,275.00 | 4,275.00 | 69,591 |
| 2025-02-27 | 4,440.00 | 4,515.00 | 4,380.00 | 4,400.00 | 4,400.00 | 55,716 |
| 2025-02-26 | 4,425.00 | 4,520.00 | 4,395.00 | 4,445.00 | 4,445.00 | 76,563 |
| 2025-02-25 | 4,570.00 | 4,570.00 | 4,430.00 | 4,465.00 | 4,465.00 | 99,604 |
| 2025-02-24 | 4,600.00 | 4,735.00 | 4,495.00 | 4,570.00 | 4,570.00 | 117,225 |
| 2025-02-21 | 4,705.00 | 4,865.00 | 4,660.00 | 4,675.00 | 4,675.00 | 88,715 |
| 2025-02-20 | 5,050.00 | 5,070.00 | 4,715.00 | 4,755.00 | 4,755.00 | 241,664 |
| 2025-02-19 | 4,955.00 | 5,080.00 | 4,915.00 | 5,040.00 | 5,040.00 | 291,727 |
| 2025-02-18 | 4,965.00 | 5,150.00 | 4,875.00 | 4,905.00 | 4,905.00 | 288,734 |
| 2025-02-17 | 4,890.00 | 5,140.00 | 4,775.00 | 5,000.00 | 5,000.00 | 637,008 |
| 2025-02-14 | 4,640.00 | 4,970.00 | 4,595.00 | 4,825.00 | 4,825.00 | 647,735 |
| 2025-02-13 | 4,610.00 | 4,745.00 | 4,555.00 | 4,575.00 | 4,575.00 | 187,617 |
| 2025-02-12 | 4,550.00 | 4,700.00 | 4,530.00 | 4,540.00 | 4,540.00 | 103,923 |
| 2025-02-11 | 4,725.00 | 4,775.00 | 4,625.00 | 4,625.00 | 4,625.00 | 178,842 |
| 2025-02-10 | 4,415.00 | 4,675.00 | 4,380.00 | 4,670.00 | 4,670.00 | 180,934 |
| 2025-02-07 | 4,800.00 | 4,980.00 | 4,490.00 | 4,490.00 | 4,490.00 | 614,240 |
| 2025-02-06 | 4,400.00 | 4,630.00 | 4,315.00 | 4,630.00 | 4,630.00 | 351,436 |
| 2025-02-05 | 4,305.00 | 4,815.00 | 4,305.00 | 4,380.00 | 4,380.00 | 1,557,827 |
| 2025-02-04 | 4,160.00 | 4,420.00 | 4,160.00 | 4,305.00 | 4,305.00 | 135,976 |
| 2025-02-03 | 4,405.00 | 4,405.00 | 4,105.00 | 4,140.00 | 4,140.00 | 161,060 |
| 2025-01-31 | 4,580.00 | 4,645.00 | 4,430.00 | 4,445.00 | 4,445.00 | 163,827 |
| 2025-01-24 | 4,625.00 | 4,755.00 | 4,620.00 | 4,660.00 | 4,660.00 | 97,115 |
| 2025-01-23 | 4,985.00 | 4,990.00 | 4,670.00 | 4,670.00 | 4,670.00 | 240,387 |
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.