JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,925.00 | 4,970.00 | 4,770.00 | 4,925.00 | 4,925.00 | 224,394 |
| 2025-01-21 | 5,050.00 | 5,090.00 | 4,870.00 | 4,925.00 | 4,925.00 | 261,944 |
| 2025-01-20 | 5,110.00 | 5,370.00 | 5,000.00 | 5,040.00 | 5,040.00 | 927,820 |
| 2025-01-17 | 4,880.00 | 5,340.00 | 4,790.00 | 5,110.00 | 5,110.00 | 1,663,673 |
| 2025-01-16 | 5,110.00 | 5,140.00 | 4,865.00 | 4,895.00 | 4,895.00 | 626,142 |
| 2025-01-15 | 5,840.00 | 5,850.00 | 5,030.00 | 5,050.00 | 5,050.00 | 1,435,920 |
| 2025-01-14 | 5,310.00 | 5,580.00 | 5,000.00 | 5,570.00 | 5,570.00 | 2,435,527 |
| 2025-01-13 | 5,390.00 | 5,700.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,317,467 |
| 2025-01-10 | 6,230.00 | 6,650.00 | 5,390.00 | 5,430.00 | 5,430.00 | 5,049,913 |
| 2025-01-09 | 4,745.00 | 5,810.00 | 4,570.00 | 5,810.00 | 5,810.00 | 9,519,918 |
| 2025-01-08 | 4,055.00 | 4,810.00 | 4,030.00 | 4,475.00 | 4,475.00 | 2,113,011 |
| 2025-01-07 | 4,145.00 | 4,650.00 | 3,940.00 | 4,135.00 | 4,135.00 | 705,796 |
| 2025-01-06 | 3,810.00 | 3,995.00 | 3,810.00 | 3,980.00 | 3,980.00 | 31,552 |
| 2025-01-03 | 3,660.00 | 3,895.00 | 3,635.00 | 3,840.00 | 3,840.00 | 46,249 |
| 2025-01-02 | 3,595.00 | 3,670.00 | 3,555.00 | 3,660.00 | 3,660.00 | 21,393 |
| 2024-12-30 | 3,495.00 | 3,625.00 | 3,430.00 | 3,595.00 | 3,595.00 | 34,800 |
| 2024-12-27 | 3,720.00 | 4,200.00 | 3,490.00 | 3,545.00 | 3,545.00 | 448,348 |
| 2024-12-26 | 3,735.00 | 3,790.00 | 3,680.00 | 3,680.00 | 3,680.00 | 12,472 |
| 2024-12-24 | 3,740.00 | 3,765.00 | 3,670.00 | 3,735.00 | 3,735.00 | 7,377 |
| 2024-12-23 | 3,485.00 | 3,715.00 | 3,470.00 | 3,700.00 | 3,700.00 | 26,624 |
| 2024-12-20 | 3,670.00 | 3,670.00 | 3,485.00 | 3,485.00 | 3,485.00 | 14,504 |
| 2024-12-19 | 3,630.00 | 3,730.00 | 3,610.00 | 3,670.00 | 3,670.00 | 11,429 |
| 2024-12-18 | 3,770.00 | 3,830.00 | 3,685.00 | 3,740.00 | 3,740.00 | 15,897 |
| 2024-12-17 | 3,655.00 | 3,800.00 | 3,645.00 | 3,770.00 | 3,770.00 | 45,974 |
| 2024-12-16 | 3,690.00 | 3,765.00 | 3,655.00 | 3,690.00 | 3,690.00 | 14,750 |
| 2024-12-13 | 3,645.00 | 3,770.00 | 3,540.00 | 3,690.00 | 3,690.00 | 52,860 |
| 2024-12-12 | 3,420.00 | 3,735.00 | 3,420.00 | 3,640.00 | 3,640.00 | 132,272 |
| 2024-12-11 | 3,340.00 | 3,500.00 | 3,315.00 | 3,415.00 | 3,415.00 | 21,490 |
| 2024-12-10 | 3,060.00 | 3,310.00 | 3,060.00 | 3,310.00 | 3,310.00 | 20,951 |
| 2024-12-09 | 3,080.00 | 3,165.00 | 3,025.00 | 3,060.00 | 3,060.00 | 43,284 |
| 2024-12-06 | 3,225.00 | 3,285.00 | 3,095.00 | 3,225.00 | 3,225.00 | 53,174 |
| 2024-12-05 | 3,385.00 | 3,405.00 | 3,300.00 | 3,310.00 | 3,310.00 | 25,201 |
| 2024-12-04 | 3,420.00 | 3,420.00 | 3,215.00 | 3,385.00 | 3,385.00 | 47,591 |
| 2024-12-03 | 3,300.00 | 3,430.00 | 3,285.00 | 3,430.00 | 3,430.00 | 32,884 |
| 2024-12-02 | 3,430.00 | 3,475.00 | 3,300.00 | 3,300.00 | 3,300.00 | 42,071 |
| 2024-11-29 | 3,610.00 | 3,610.00 | 3,450.00 | 3,460.00 | 3,460.00 | 25,763 |
| 2024-11-28 | 3,605.00 | 3,645.00 | 3,565.00 | 3,610.00 | 3,610.00 | 14,569 |
| 2024-11-27 | 3,715.00 | 3,720.00 | 3,575.00 | 3,605.00 | 3,605.00 | 49,922 |
| 2024-11-26 | 3,700.00 | 3,840.00 | 3,700.00 | 3,740.00 | 3,740.00 | 17,265 |
| 2024-11-25 | 3,605.00 | 3,775.00 | 3,605.00 | 3,700.00 | 3,700.00 | 27,911 |
| 2024-11-22 | 3,725.00 | 3,750.00 | 3,590.00 | 3,650.00 | 3,650.00 | 32,354 |
| 2024-11-21 | 3,645.00 | 3,905.00 | 3,620.00 | 3,655.00 | 3,655.00 | 31,151 |
| 2024-11-20 | 3,750.00 | 3,785.00 | 3,625.00 | 3,645.00 | 3,645.00 | 42,126 |
| 2024-11-19 | 3,800.00 | 3,920.00 | 3,650.00 | 3,785.00 | 3,785.00 | 53,452 |
| 2024-11-18 | 3,825.00 | 3,985.00 | 3,770.00 | 3,835.00 | 3,835.00 | 63,043 |
| 2024-11-15 | 3,900.00 | 3,940.00 | 3,800.00 | 3,900.00 | 3,900.00 | 33,867 |
| 2024-11-14 | 3,890.00 | 3,985.00 | 3,860.00 | 3,900.00 | 3,900.00 | 27,697 |
| 2024-11-13 | 3,835.00 | 4,000.00 | 3,820.00 | 3,940.00 | 3,940.00 | 75,143 |
| 2024-11-12 | 4,205.00 | 4,250.00 | 3,950.00 | 3,950.00 | 3,950.00 | 96,634 |
| 2024-11-11 | 4,530.00 | 4,545.00 | 4,250.00 | 4,300.00 | 4,300.00 | 42,894 |
| 2024-11-08 | 4,630.00 | 4,750.00 | 4,530.00 | 4,530.00 | 4,530.00 | 14,908 |
| 2024-11-07 | 4,610.00 | 4,675.00 | 4,515.00 | 4,630.00 | 4,630.00 | 12,715 |
| 2024-11-06 | 4,710.00 | 4,810.00 | 4,630.00 | 4,670.00 | 4,670.00 | 24,256 |
| 2024-11-05 | 4,820.00 | 4,885.00 | 4,710.00 | 4,710.00 | 4,710.00 | 24,755 |
| 2024-11-04 | 4,725.00 | 4,875.00 | 4,705.00 | 4,800.00 | 4,800.00 | 32,395 |
| 2024-11-01 | 4,730.00 | 4,765.00 | 4,650.00 | 4,750.00 | 4,750.00 | 36,266 |
| 2024-10-31 | 4,520.00 | 4,890.00 | 4,415.00 | 4,730.00 | 4,730.00 | 142,630 |
| 2024-10-30 | 4,705.00 | 4,720.00 | 4,595.00 | 4,595.00 | 4,595.00 | 37,213 |
| 2024-10-29 | 4,715.00 | 5,490.00 | 4,590.00 | 4,705.00 | 4,705.00 | 667,687 |
| 2024-10-28 | 4,580.00 | 4,780.00 | 4,510.00 | 4,655.00 | 4,655.00 | 40,179 |
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.