JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,400.00 | 20,350.00 | 19,250.00 | 20,250.00 | 20,250.00 | 517,845 |
| 2026-10-16 | 18,400.00 | 21,050.00 | 17,800.00 | 20,450.00 | 20,450.00 | 998,991 |
| 2026-10-15 | 19,300.00 | 19,750.00 | 17,500.00 | 18,180.00 | 18,180.00 | 1,180,153 |
| 2026-10-14 | 22,300.00 | 22,600.00 | 20,200.00 | 20,700.00 | 20,700.00 | 980,173 |
| 2026-10-13 | 24,450.00 | 24,800.00 | 21,550.00 | 22,600.00 | 22,600.00 | 1,746,242 |
| 2026-10-12 | 27,500.00 | 27,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | 1,517,039 |
| 2026-10-08 | 25,800.00 | 27,800.00 | 25,000.00 | 26,250.00 | 26,250.00 | 2,421,704 |
| 2026-10-07 | 26,200.00 | 27,600.00 | 25,550.00 | 25,800.00 | 25,800.00 | 4,307,125 |
| 2026-10-06 | 22,250.00 | 23,750.00 | 22,150.00 | 22,950.00 | 22,950.00 | 3,133,267 |
| 2026-10-02 | 21,750.00 | 22,900.00 | 21,400.00 | 21,850.00 | 21,850.00 | 858,865 |
| 2026-10-01 | 22,050.00 | 22,050.00 | 20,700.00 | 21,950.00 | 21,950.00 | 1,268,514 |
| 2026-09-30 | 23,200.00 | 23,200.00 | 21,600.00 | 22,250.00 | 22,250.00 | 1,155,468 |
| 2026-09-29 | 23,100.00 | 23,800.00 | 22,200.00 | 23,050.00 | 23,050.00 | 808,993 |
| 2026-09-28 | 24,800.00 | 26,150.00 | 22,850.00 | 22,950.00 | 22,950.00 | 1,178,156 |
| 2026-09-23 | 25,050.00 | 25,500.00 | 23,650.00 | 23,800.00 | 23,800.00 | 1,055,612 |
| 2026-09-22 | 25,200.00 | 26,750.00 | 24,500.00 | 25,050.00 | 25,050.00 | 1,955,632 |
| 2026-09-21 | 24,000.00 | 26,200.00 | 23,900.00 | 25,200.00 | 25,200.00 | 2,923,701 |
| 2026-09-18 | 22,600.00 | 23,750.00 | 22,300.00 | 23,550.00 | 23,550.00 | 1,305,236 |
| 2026-09-17 | 22,500.00 | 23,100.00 | 22,100.00 | 22,400.00 | 22,400.00 | 708,988 |
| 2026-09-16 | 21,400.00 | 21,800.00 | 20,500.00 | 21,550.00 | 21,550.00 | 689,082 |
| 2026-09-15 | 22,100.00 | 23,200.00 | 21,100.00 | 21,300.00 | 21,300.00 | 700,786 |
| 2026-09-14 | 22,400.00 | 23,100.00 | 21,900.00 | 21,950.00 | 21,950.00 | 698,876 |
| 2026-09-11 | 21,700.00 | 23,850.00 | 21,700.00 | 22,950.00 | 22,950.00 | 1,237,603 |
| 2026-09-10 | 21,000.00 | 22,625.00 | 20,500.00 | 22,450.00 | 22,450.00 | 1,197,778 |
| 2026-09-09 | 20,700.00 | 22,750.00 | 20,700.00 | 21,200.00 | 21,200.00 | 1,432,059 |
| 2026-09-08 | 21,300.00 | 21,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | 1,185,745 |
| 2026-09-07 | 19,510.00 | 21,200.00 | 19,340.00 | 20,650.00 | 20,650.00 | 992,235 |
| 2026-09-04 | 18,570.00 | 19,340.00 | 18,190.00 | 19,130.00 | 19,130.00 | 567,341 |
| 2026-09-03 | 19,290.00 | 19,660.00 | 18,010.00 | 18,400.00 | 18,400.00 | 477,828 |
| 2026-09-02 | 19,270.00 | 19,780.00 | 18,710.00 | 18,790.00 | 18,790.00 | 513,494 |
| 2026-09-01 | 19,810.00 | 20,450.00 | 19,650.00 | 19,840.00 | 19,840.00 | 259,882 |
| 2026-08-31 | 19,700.00 | 20,300.00 | 18,900.00 | 20,000.00 | 20,000.00 | 857,683 |
| 2026-08-28 | 21,000.00 | 21,000.00 | 20,000.00 | 20,250.00 | 20,250.00 | 479,877 |
| 2026-08-27 | 20,950.00 | 21,350.00 | 20,100.00 | 21,000.00 | 21,000.00 | 592,995 |
| 2026-08-26 | 20,150.00 | 21,200.00 | 19,140.00 | 20,550.00 | 20,550.00 | 759,069 |
| 2026-08-25 | 18,450.00 | 20,400.00 | 17,300.00 | 20,250.00 | 20,250.00 | 712,174 |
| 2026-08-24 | 18,670.00 | 19,690.00 | 18,410.00 | 18,570.00 | 18,570.00 | 298,642 |
| 2026-08-21 | 18,500.00 | 19,150.00 | 18,180.00 | 19,000.00 | 19,000.00 | 281,528 |
| 2026-08-20 | 19,040.00 | 19,820.00 | 18,650.00 | 19,130.00 | 19,130.00 | 385,734 |
| 2026-08-19 | 17,350.00 | 19,080.00 | 17,070.00 | 18,870.00 | 18,870.00 | 431,469 |
| 2026-08-18 | 18,220.00 | 18,800.00 | 16,920.00 | 17,870.00 | 17,870.00 | 572,760 |
| 2026-08-14 | 18,280.00 | 18,890.00 | 18,070.00 | 18,630.00 | 18,630.00 | 400,855 |
| 2026-08-13 | 18,870.00 | 19,120.00 | 18,090.00 | 18,370.00 | 18,370.00 | 785,325 |
| 2026-08-12 | 15,740.00 | 18,970.00 | 15,210.00 | 18,870.00 | 18,870.00 | 1,124,620 |
| 2026-08-11 | 15,270.00 | 15,640.00 | 14,890.00 | 15,350.00 | 15,350.00 | 192,999 |
| 2026-08-10 | 14,540.00 | 15,650.00 | 14,540.00 | 15,410.00 | 15,410.00 | 220,337 |
| 2026-08-07 | 15,650.00 | 15,830.00 | 14,090.00 | 14,550.00 | 14,550.00 | 349,555 |
| 2026-08-06 | 14,770.00 | 16,200.00 | 14,770.00 | 15,650.00 | 15,650.00 | 265,173 |
| 2026-08-05 | 15,300.00 | 15,660.00 | 14,970.00 | 15,190.00 | 15,190.00 | 191,895 |
| 2026-08-04 | 14,350.00 | 15,490.00 | 14,350.00 | 15,060.00 | 15,060.00 | 260,533 |
| 2026-08-03 | 12,610.00 | 14,890.00 | 12,610.00 | 14,620.00 | 14,620.00 | 361,273 |
| 2026-07-31 | 11,850.00 | 13,350.00 | 11,850.00 | 13,250.00 | 13,250.00 | 282,952 |
| 2026-07-30 | 11,360.00 | 12,090.00 | 11,200.00 | 11,210.00 | 11,210.00 | 212,464 |
| 2026-07-29 | 12,570.00 | 13,040.00 | 11,140.00 | 11,800.00 | 11,800.00 | 411,658 |
| 2026-07-28 | 13,360.00 | 13,500.00 | 12,240.00 | 12,560.00 | 12,560.00 | 337,437 |
| 2026-07-27 | 13,990.00 | 14,460.00 | 13,830.00 | 13,970.00 | 13,970.00 | 151,483 |
| 2026-07-24 | 14,790.00 | 14,790.00 | 13,790.00 | 13,860.00 | 13,860.00 | 233,560 |
| 2026-07-23 | 14,140.00 | 15,240.00 | 13,940.00 | 15,130.00 | 15,130.00 | 393,856 |
| 2026-07-22 | 14,090.00 | 14,870.00 | 13,610.00 | 14,100.00 | 14,100.00 | 357,147 |
| 2026-07-21 | 14,250.00 | 14,580.00 | 13,350.00 | 13,480.00 | 13,480.00 | 463,476 |
Page 1 of 21 · 1,226 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.