JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22,500.00 | 23,100.00 | 22,400.00 | 22,550.00 | 22,550.00 | 635,623 |
| 2024-07-24 | 23,200.00 | 23,750.00 | 23,100.00 | 23,400.00 | 23,400.00 | 447,321 |
| 2024-07-23 | 25,200.00 | 25,250.00 | 23,250.00 | 23,550.00 | 23,550.00 | 843,931 |
| 2024-07-22 | 24,500.00 | 24,700.00 | 23,400.00 | 24,500.00 | 24,500.00 | 886,522 |
| 2024-07-19 | 24,450.00 | 25,100.00 | 23,900.00 | 24,450.00 | 24,450.00 | 801,678 |
| 2024-07-18 | 23,300.00 | 25,150.00 | 23,000.00 | 24,750.00 | 24,750.00 | 1,748,124 |
| 2024-07-17 | 24,750.00 | 24,900.00 | 23,600.00 | 24,050.00 | 24,050.00 | 1,225,008 |
| 2024-07-16 | 25,300.00 | 25,650.00 | 24,200.00 | 25,000.00 | 25,000.00 | 1,327,062 |
| 2024-07-15 | 26,600.00 | 27,000.00 | 25,650.00 | 25,700.00 | 25,700.00 | 549,459 |
| 2024-07-12 | 26,800.00 | 27,200.00 | 25,950.00 | 26,100.00 | 26,100.00 | 1,063,969 |
| 2024-07-11 | 28,100.00 | 29,300.00 | 27,250.00 | 27,400.00 | 27,400.00 | 936,883 |
| 2024-07-10 | 27,600.00 | 29,000.00 | 26,550.00 | 28,200.00 | 28,200.00 | 1,558,298 |
| 2024-07-09 | 27,550.00 | 29,200.00 | 27,500.00 | 27,850.00 | 27,850.00 | 1,307,021 |
| 2024-07-08 | 29,150.00 | 29,950.00 | 27,600.00 | 27,650.00 | 27,650.00 | 1,304,013 |
| 2024-07-05 | 30,950.00 | 30,950.00 | 27,600.00 | 29,200.00 | 29,200.00 | 2,646,734 |
| 2024-07-04 | 29,200.00 | 33,050.00 | 28,600.00 | 31,250.00 | 31,250.00 | 4,150,253 |
| 2024-07-03 | 26,900.00 | 28,950.00 | 26,350.00 | 28,600.00 | 28,600.00 | 865,555 |
| 2024-07-02 | 27,700.00 | 28,800.00 | 26,950.00 | 27,150.00 | 27,150.00 | 975,597 |
| 2024-07-01 | 29,900.00 | 29,950.00 | 28,350.00 | 28,500.00 | 28,500.00 | 898,443 |
| 2024-06-28 | 30,200.00 | 30,950.00 | 29,600.00 | 30,550.00 | 30,550.00 | 692,151 |
| 2024-06-27 | 28,700.00 | 30,700.00 | 28,300.00 | 30,200.00 | 30,200.00 | 987,727 |
| 2024-06-26 | 30,200.00 | 31,200.00 | 27,300.00 | 29,550.00 | 29,550.00 | 3,043,002 |
| 2024-06-25 | 28,000.00 | 30,450.00 | 26,300.00 | 29,800.00 | 29,800.00 | 1,536,380 |
| 2024-06-24 | 29,100.00 | 29,950.00 | 27,700.00 | 28,600.00 | 28,600.00 | 1,476,345 |
| 2024-06-21 | 28,100.00 | 29,100.00 | 27,300.00 | 28,250.00 | 28,250.00 | 1,135,972 |
| 2024-06-20 | 27,600.00 | 28,450.00 | 26,250.00 | 28,000.00 | 28,000.00 | 2,210,129 |
| 2024-06-19 | 26,700.00 | 29,250.00 | 26,000.00 | 28,700.00 | 28,700.00 | 7,808,919 |
| 2024-06-18 | 22,950.00 | 25,450.00 | 22,850.00 | 25,400.00 | 25,400.00 | 14,583,010 |
| 2024-06-17 | 18,950.00 | 23,900.00 | 18,790.00 | 22,100.00 | 22,100.00 | 15,393,220 |
| 2024-06-14 | 19,200.00 | 19,540.00 | 18,510.00 | 18,950.00 | 18,950.00 | 1,029,265 |
| 2024-06-13 | 19,330.00 | 19,760.00 | 19,080.00 | 19,190.00 | 19,190.00 | 909,767 |
| 2024-06-12 | 19,610.00 | 19,890.00 | 18,910.00 | 19,330.00 | 19,330.00 | 1,438,569 |
| 2024-06-11 | 20,450.00 | 20,700.00 | 19,290.00 | 19,500.00 | 19,500.00 | 1,747,842 |
| 2024-06-10 | 19,180.00 | 21,000.00 | 19,020.00 | 20,150.00 | 20,150.00 | 3,438,587 |
| 2024-06-07 | 19,700.00 | 19,700.00 | 19,110.00 | 19,180.00 | 19,180.00 | 759,410 |
| 2024-06-05 | 19,250.00 | 19,690.00 | 18,650.00 | 19,430.00 | 19,430.00 | 1,453,018 |
| 2024-06-04 | 19,030.00 | 19,750.00 | 18,580.00 | 19,250.00 | 19,250.00 | 1,549,088 |
| 2024-06-03 | 18,650.00 | 19,290.00 | 18,020.00 | 19,250.00 | 19,250.00 | 1,417,608 |
| 2024-05-31 | 17,900.00 | 18,720.00 | 17,600.00 | 18,550.00 | 18,550.00 | 1,269,272 |
| 2024-05-30 | 19,250.00 | 19,450.00 | 18,130.00 | 18,130.00 | 18,130.00 | 1,430,116 |
| 2024-05-29 | 18,500.00 | 19,300.00 | 18,120.00 | 18,750.00 | 18,750.00 | 2,123,003 |
| 2024-05-28 | 17,150.00 | 18,550.00 | 17,110.00 | 18,440.00 | 18,440.00 | 1,833,986 |
| 2024-05-27 | 16,900.00 | 17,850.00 | 16,840.00 | 17,150.00 | 17,150.00 | 1,505,056 |
| 2024-05-24 | 17,410.00 | 17,650.00 | 16,650.00 | 16,710.00 | 16,710.00 | 1,316,202 |
| 2024-05-23 | 17,470.00 | 17,560.00 | 16,880.00 | 16,900.00 | 16,900.00 | 1,221,649 |
| 2024-05-22 | 17,500.00 | 17,850.00 | 17,200.00 | 17,430.00 | 17,430.00 | 858,053 |
| 2024-05-21 | 17,810.00 | 18,060.00 | 17,440.00 | 17,500.00 | 17,500.00 | 850,628 |
| 2024-05-20 | 18,240.00 | 18,430.00 | 17,540.00 | 17,720.00 | 17,720.00 | 1,163,675 |
| 2024-05-17 | 19,160.00 | 19,480.00 | 18,420.00 | 18,470.00 | 18,470.00 | 1,457,062 |
| 2024-05-16 | 18,700.00 | 19,840.00 | 18,550.00 | 19,010.00 | 19,010.00 | 3,132,486 |
| 2024-05-14 | 18,660.00 | 19,400.00 | 18,150.00 | 18,400.00 | 18,400.00 | 2,523,689 |
| 2024-05-13 | 17,560.00 | 19,200.00 | 17,250.00 | 18,510.00 | 18,510.00 | 5,556,872 |
| 2024-05-10 | 17,610.00 | 18,030.00 | 17,220.00 | 17,290.00 | 17,290.00 | 1,411,577 |
| 2024-05-09 | 18,000.00 | 18,410.00 | 17,600.00 | 17,700.00 | 17,700.00 | 1,896,775 |
| 2024-05-08 | 19,400.00 | 19,480.00 | 18,180.00 | 18,220.00 | 18,220.00 | 2,986,639 |
| 2024-05-07 | 19,810.00 | 20,200.00 | 19,540.00 | 19,680.00 | 19,680.00 | 1,729,375 |
| 2024-05-03 | 20,550.00 | 21,250.00 | 19,460.00 | 19,490.00 | 19,490.00 | 2,270,414 |
| 2024-05-02 | 20,150.00 | 20,800.00 | 19,850.00 | 20,300.00 | 20,300.00 | 2,055,778 |
| 2024-04-30 | 20,700.00 | 21,400.00 | 19,890.00 | 20,250.00 | 20,250.00 | 3,024,692 |
| 2024-04-29 | 21,050.00 | 22,050.00 | 20,050.00 | 21,100.00 | 21,100.00 | 8,300,338 |
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.