JT Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,580.00 | 4,705.00 | 4,540.00 | 4,580.00 | 4,580.00 | 49,556 |
| 2024-10-24 | 4,750.00 | 4,790.00 | 4,655.00 | 4,660.00 | 4,660.00 | 17,891 |
| 2024-10-23 | 4,760.00 | 4,875.00 | 4,740.00 | 4,750.00 | 4,750.00 | 37,106 |
| 2024-10-22 | 4,970.00 | 4,970.00 | 4,720.00 | 4,760.00 | 4,760.00 | 26,983 |
| 2024-10-21 | 4,850.00 | 5,100.00 | 4,810.00 | 4,875.00 | 4,875.00 | 22,610 |
| 2024-10-18 | 4,990.00 | 4,995.00 | 4,800.00 | 4,840.00 | 4,840.00 | 34,124 |
| 2024-10-17 | 5,010.00 | 5,050.00 | 4,935.00 | 4,990.00 | 4,990.00 | 34,428 |
| 2024-10-16 | 5,160.00 | 5,160.00 | 4,985.00 | 4,985.00 | 4,985.00 | 18,947 |
| 2024-10-15 | 5,300.00 | 5,320.00 | 5,110.00 | 5,110.00 | 5,110.00 | 25,925 |
| 2024-10-14 | 5,090.00 | 5,250.00 | 5,080.00 | 5,190.00 | 5,190.00 | 25,498 |
| 2024-10-11 | 5,080.00 | 5,230.00 | 5,010.00 | 5,070.00 | 5,070.00 | 25,943 |
| 2024-10-10 | 5,440.00 | 5,440.00 | 5,120.00 | 5,130.00 | 5,130.00 | 27,348 |
| 2024-10-08 | 5,230.00 | 5,320.00 | 5,230.00 | 5,280.00 | 5,280.00 | 13,535 |
| 2024-10-07 | 5,240.00 | 5,370.00 | 5,210.00 | 5,330.00 | 5,330.00 | 16,906 |
| 2024-10-04 | 5,260.00 | 5,500.00 | 5,160.00 | 5,210.00 | 5,210.00 | 28,849 |
| 2024-10-02 | 5,120.00 | 5,390.00 | 5,090.00 | 5,340.00 | 5,340.00 | 20,570 |
| 2024-09-30 | 5,430.00 | 5,430.00 | 5,300.00 | 5,300.00 | 5,300.00 | 19,498 |
| 2024-09-27 | 5,420.00 | 5,540.00 | 5,340.00 | 5,430.00 | 5,430.00 | 64,235 |
| 2024-09-26 | 5,490.00 | 5,500.00 | 5,250.00 | 5,420.00 | 5,420.00 | 56,983 |
| 2024-09-25 | 5,150.00 | 5,380.00 | 5,150.00 | 5,190.00 | 5,190.00 | 46,754 |
| 2024-09-24 | 5,030.00 | 5,170.00 | 5,000.00 | 5,150.00 | 5,150.00 | 40,691 |
| 2024-09-23 | 5,140.00 | 5,170.00 | 4,990.00 | 4,990.00 | 4,990.00 | 55,679 |
| 2024-09-20 | 5,160.00 | 5,300.00 | 5,120.00 | 5,140.00 | 5,140.00 | 24,038 |
| 2024-09-19 | 5,340.00 | 5,340.00 | 5,110.00 | 5,140.00 | 5,140.00 | 32,935 |
| 2024-09-13 | 5,410.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,360.00 | 32,362 |
| 2024-09-12 | 5,570.00 | 5,600.00 | 5,380.00 | 5,410.00 | 5,410.00 | 46,585 |
| 2024-09-11 | 5,320.00 | 5,450.00 | 5,210.00 | 5,390.00 | 5,390.00 | 20,881 |
| 2024-09-10 | 5,430.00 | 5,440.00 | 5,240.00 | 5,280.00 | 5,280.00 | 14,510 |
| 2024-09-09 | 5,080.00 | 5,480.00 | 5,080.00 | 5,430.00 | 5,430.00 | 39,534 |
| 2024-09-06 | 5,530.00 | 5,580.00 | 5,180.00 | 5,330.00 | 5,330.00 | 47,895 |
| 2024-09-05 | 5,430.00 | 5,670.00 | 5,350.00 | 5,530.00 | 5,530.00 | 28,867 |
| 2024-09-04 | 5,700.00 | 5,710.00 | 5,410.00 | 5,430.00 | 5,430.00 | 71,537 |
| 2024-09-03 | 5,830.00 | 5,930.00 | 5,700.00 | 5,750.00 | 5,750.00 | 25,930 |
| 2024-09-02 | 6,030.00 | 6,030.00 | 5,830.00 | 5,900.00 | 5,900.00 | 22,037 |
| 2024-08-30 | 5,820.00 | 6,060.00 | 5,820.00 | 6,030.00 | 6,030.00 | 22,814 |
| 2024-08-29 | 5,800.00 | 5,950.00 | 5,750.00 | 5,870.00 | 5,870.00 | 19,314 |
| 2024-08-28 | 6,060.00 | 6,060.00 | 5,870.00 | 6,060.00 | 6,060.00 | 18,473 |
| 2024-08-27 | 5,920.00 | 6,060.00 | 5,840.00 | 6,050.00 | 6,050.00 | 17,919 |
| 2024-08-26 | 6,000.00 | 6,160.00 | 5,910.00 | 5,920.00 | 5,920.00 | 8,457 |
| 2024-08-23 | 5,960.00 | 6,110.00 | 5,960.00 | 6,000.00 | 6,000.00 | 14,787 |
| 2024-08-22 | 6,190.00 | 6,230.00 | 5,960.00 | 6,110.00 | 6,110.00 | 19,018 |
| 2024-08-21 | 6,260.00 | 6,300.00 | 6,130.00 | 6,190.00 | 6,190.00 | 10,199 |
| 2024-08-20 | 6,020.00 | 6,290.00 | 6,020.00 | 6,280.00 | 6,280.00 | 28,742 |
| 2024-08-19 | 6,230.00 | 6,230.00 | 6,010.00 | 6,010.00 | 6,010.00 | 23,884 |
| 2024-08-16 | 6,190.00 | 6,390.00 | 6,160.00 | 6,230.00 | 6,230.00 | 73,933 |
| 2024-08-14 | 5,980.00 | 6,350.00 | 5,980.00 | 6,150.00 | 6,150.00 | 112,688 |
| 2024-08-13 | 5,890.00 | 5,940.00 | 5,750.00 | 5,850.00 | 5,850.00 | 22,069 |
| 2024-08-12 | 5,940.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,940.00 | 28,451 |
| 2024-08-09 | 5,820.00 | 6,060.00 | 5,780.00 | 5,900.00 | 5,900.00 | 59,534 |
| 2024-08-08 | 5,600.00 | 5,820.00 | 5,500.00 | 5,740.00 | 5,740.00 | 40,352 |
| 2024-08-07 | 5,530.00 | 5,790.00 | 5,530.00 | 5,730.00 | 5,730.00 | 80,387 |
| 2024-08-06 | 5,310.00 | 5,910.00 | 5,300.00 | 5,600.00 | 5,600.00 | 284,745 |
| 2024-08-05 | 6,300.00 | 6,470.00 | 5,240.00 | 5,600.00 | 5,600.00 | 123,963 |
| 2024-08-02 | 6,750.00 | 6,800.00 | 6,410.00 | 6,570.00 | 6,570.00 | 90,329 |
| 2024-08-01 | 6,900.00 | 7,040.00 | 6,800.00 | 6,970.00 | 6,970.00 | 69,172 |
| 2024-07-31 | 6,600.00 | 6,810.00 | 6,520.00 | 6,810.00 | 6,810.00 | 33,583 |
| 2024-07-30 | 6,630.00 | 6,700.00 | 6,540.00 | 6,680.00 | 6,680.00 | 27,384 |
| 2024-07-29 | 6,650.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 12,204 |
| 2024-07-26 | 6,530.00 | 6,690.00 | 6,490.00 | 6,530.00 | 6,530.00 | 30,407 |
| 2024-07-25 | 6,660.00 | 6,900.00 | 6,560.00 | 6,600.00 | 6,600.00 | 47,240 |
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.