JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19,220.00 | 20,500.00 | 18,970.00 | 20,050.00 | 20,050.00 | 5,261,642 |
| 2024-04-25 | 19,590.00 | 19,950.00 | 19,020.00 | 19,060.00 | 19,060.00 | 3,214,182 |
| 2024-04-24 | 19,470.00 | 20,150.00 | 18,900.00 | 19,030.00 | 19,030.00 | 3,838,676 |
| 2024-04-23 | 20,200.00 | 20,500.00 | 19,450.00 | 19,750.00 | 19,750.00 | 3,210,789 |
| 2024-04-22 | 21,950.00 | 22,200.00 | 19,900.00 | 20,150.00 | 20,150.00 | 5,215,473 |
| 2024-04-19 | 22,300.00 | 22,550.00 | 20,750.00 | 21,300.00 | 21,300.00 | 5,145,966 |
| 2024-04-18 | 20,350.00 | 23,350.00 | 20,100.00 | 22,600.00 | 22,600.00 | 12,851,300 |
| 2024-04-17 | 21,200.00 | 22,850.00 | 20,600.00 | 20,900.00 | 20,900.00 | 14,733,870 |
| 2024-04-16 | 20,500.00 | 21,150.00 | 19,530.00 | 19,940.00 | 19,940.00 | 4,933,638 |
| 2024-04-15 | 20,200.00 | 22,150.00 | 19,890.00 | 21,250.00 | 21,250.00 | 14,612,210 |
| 2024-04-12 | 19,250.00 | 20,550.00 | 19,020.00 | 19,460.00 | 19,460.00 | 6,564,517 |
| 2024-04-11 | 18,610.00 | 19,740.00 | 17,810.00 | 19,450.00 | 19,450.00 | 9,376,470 |
| 2024-04-09 | 20,950.00 | 21,550.00 | 18,050.00 | 18,310.00 | 18,310.00 | 13,682,650 |
| 2024-04-08 | 19,500.00 | 22,200.00 | 19,500.00 | 22,200.00 | 22,200.00 | 20,283,650 |
| 2024-04-05 | 14,800.00 | 17,850.00 | 14,730.00 | 17,100.00 | 17,100.00 | 11,640,030 |
| 2024-04-04 | 14,210.00 | 15,050.00 | 14,020.00 | 14,740.00 | 14,740.00 | 920,942 |
| 2024-04-03 | 14,210.00 | 14,590.00 | 13,510.00 | 14,180.00 | 14,180.00 | 594,120 |
| 2024-04-02 | 15,800.00 | 15,850.00 | 13,400.00 | 14,200.00 | 14,200.00 | 1,749,279 |
| 2024-04-01 | 14,480.00 | 15,130.00 | 14,380.00 | 14,830.00 | 14,830.00 | 899,300 |
| 2024-03-29 | 13,500.00 | 14,710.00 | 13,000.00 | 14,390.00 | 14,390.00 | 1,218,089 |
| 2024-03-28 | 13,350.00 | 13,490.00 | 13,000.00 | 13,100.00 | 13,100.00 | 359,655 |
| 2024-03-27 | 12,730.00 | 13,450.00 | 12,400.00 | 13,350.00 | 13,350.00 | 680,232 |
| 2024-03-26 | 12,600.00 | 13,010.00 | 12,440.00 | 12,650.00 | 12,650.00 | 450,824 |
| 2024-03-25 | 12,010.00 | 13,050.00 | 12,000.00 | 12,540.00 | 12,540.00 | 918,047 |
| 2024-03-22 | 12,370.00 | 12,370.00 | 11,100.00 | 11,640.00 | 11,640.00 | 1,623,089 |
| 2024-03-21 | 13,410.00 | 13,570.00 | 12,270.00 | 12,370.00 | 12,370.00 | 1,080,982 |
| 2024-03-20 | 13,600.00 | 13,870.00 | 13,370.00 | 13,480.00 | 13,480.00 | 238,984 |
| 2024-03-19 | 14,100.00 | 14,110.00 | 13,740.00 | 13,750.00 | 13,750.00 | 215,394 |
| 2024-03-18 | 14,170.00 | 14,470.00 | 13,750.00 | 14,090.00 | 14,090.00 | 580,027 |
| 2024-03-15 | 13,900.00 | 14,140.00 | 13,490.00 | 14,060.00 | 14,060.00 | 367,094 |
| 2024-03-14 | 13,590.00 | 14,300.00 | 12,800.00 | 14,100.00 | 14,100.00 | 3,888,488 |
| 2024-03-13 | 13,500.00 | 13,860.00 | 13,130.00 | 13,370.00 | 13,370.00 | 278,731 |
| 2024-03-12 | 13,810.00 | 13,810.00 | 13,100.00 | 13,520.00 | 13,520.00 | 433,586 |
| 2024-03-11 | 13,990.00 | 14,510.00 | 13,610.00 | 13,850.00 | 13,850.00 | 434,377 |
| 2024-03-08 | 13,820.00 | 14,460.00 | 13,700.00 | 14,120.00 | 14,120.00 | 543,329 |
| 2024-03-07 | 14,400.00 | 14,500.00 | 13,440.00 | 13,620.00 | 13,620.00 | 1,158,144 |
| 2024-03-06 | 12,300.00 | 14,740.00 | 12,200.00 | 14,600.00 | 14,600.00 | 2,640,440 |
| 2024-03-05 | 12,050.00 | 12,330.00 | 11,850.00 | 12,200.00 | 12,200.00 | 211,450 |
| 2024-03-04 | 12,480.00 | 12,570.00 | 12,010.00 | 12,250.00 | 12,250.00 | 375,302 |
| 2024-02-29 | 12,650.00 | 12,650.00 | 12,270.00 | 12,570.00 | 12,570.00 | 149,902 |
| 2024-02-28 | 13,290.00 | 13,290.00 | 12,400.00 | 12,650.00 | 12,650.00 | 355,857 |
| 2024-02-27 | 12,600.00 | 13,110.00 | 12,420.00 | 12,950.00 | 12,950.00 | 383,805 |
| 2024-02-26 | 12,300.00 | 12,750.00 | 12,170.00 | 12,550.00 | 12,550.00 | 272,184 |
| 2024-02-23 | 12,860.00 | 12,860.00 | 12,100.00 | 12,250.00 | 12,250.00 | 388,397 |
| 2024-02-22 | 13,400.00 | 13,700.00 | 12,580.00 | 12,720.00 | 12,720.00 | 676,831 |
| 2024-02-21 | 12,630.00 | 13,110.00 | 12,480.00 | 13,000.00 | 13,000.00 | 475,952 |
| 2024-02-20 | 11,920.00 | 12,770.00 | 11,810.00 | 12,760.00 | 12,760.00 | 541,960 |
| 2024-02-19 | 12,000.00 | 12,220.00 | 11,700.00 | 11,920.00 | 11,920.00 | 179,241 |
| 2024-02-16 | 12,200.00 | 12,200.00 | 11,840.00 | 11,920.00 | 11,920.00 | 166,881 |
| 2024-02-15 | 12,250.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 214,366 |
| 2024-02-14 | 11,630.00 | 12,390.00 | 11,400.00 | 12,350.00 | 12,350.00 | 434,412 |
| 2024-02-13 | 11,700.00 | 11,850.00 | 11,420.00 | 11,630.00 | 11,630.00 | 217,595 |
| 2024-02-08 | 11,150.00 | 11,760.00 | 11,150.00 | 11,700.00 | 11,700.00 | 313,791 |
| 2024-02-07 | 10,850.00 | 11,370.00 | 10,500.00 | 11,130.00 | 11,130.00 | 329,262 |
| 2024-02-06 | 10,800.00 | 11,330.00 | 10,630.00 | 10,740.00 | 10,740.00 | 276,242 |
| 2024-02-05 | 9,960.00 | 10,990.00 | 9,940.00 | 10,810.00 | 10,810.00 | 681,245 |
| 2024-02-02 | 10,300.00 | 10,360.00 | 9,970.00 | 10,020.00 | 10,020.00 | 349,174 |
| 2024-02-01 | 10,800.00 | 10,800.00 | 9,920.00 | 10,200.00 | 10,200.00 | 831,059 |
| 2024-01-31 | 11,300.00 | 11,490.00 | 10,610.00 | 10,760.00 | 10,760.00 | 426,461 |
| 2024-01-30 | 11,600.00 | 11,700.00 | 11,050.00 | 11,350.00 | 11,350.00 | 271,754 |
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.