JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,020.00 | 12,230.00 | 11,350.00 | 11,500.00 | 11,500.00 | 356,484 |
| 2024-01-26 | 11,700.00 | 12,220.00 | 11,490.00 | 11,810.00 | 11,810.00 | 268,795 |
| 2024-01-25 | 12,050.00 | 12,080.00 | 11,580.00 | 11,640.00 | 11,640.00 | 268,996 |
| 2024-01-24 | 11,810.00 | 12,240.00 | 11,690.00 | 11,780.00 | 11,780.00 | 458,696 |
| 2024-01-23 | 11,440.00 | 12,030.00 | 11,310.00 | 11,780.00 | 11,780.00 | 461,492 |
| 2024-01-22 | 11,110.00 | 11,360.00 | 10,800.00 | 11,270.00 | 11,270.00 | 400,055 |
| 2024-01-19 | 11,600.00 | 11,700.00 | 11,050.00 | 11,110.00 | 11,110.00 | 374,478 |
| 2024-01-18 | 11,280.00 | 11,720.00 | 11,190.00 | 11,420.00 | 11,420.00 | 264,284 |
| 2024-01-17 | 11,660.00 | 11,670.00 | 11,190.00 | 11,260.00 | 11,260.00 | 351,900 |
| 2024-01-16 | 11,610.00 | 11,780.00 | 11,270.00 | 11,670.00 | 11,670.00 | 286,092 |
| 2024-01-15 | 11,750.00 | 11,920.00 | 11,520.00 | 11,650.00 | 11,650.00 | 214,903 |
| 2024-01-12 | 12,020.00 | 12,340.00 | 11,750.00 | 11,750.00 | 11,750.00 | 239,162 |
| 2024-01-11 | 12,020.00 | 12,300.00 | 12,000.00 | 12,120.00 | 12,120.00 | 148,145 |
| 2024-01-10 | 12,270.00 | 12,560.00 | 11,920.00 | 12,010.00 | 12,010.00 | 336,184 |
| 2024-01-09 | 12,160.00 | 12,740.00 | 12,130.00 | 12,270.00 | 12,270.00 | 470,726 |
| 2024-01-08 | 11,670.00 | 12,170.00 | 11,510.00 | 11,990.00 | 11,990.00 | 333,784 |
| 2024-01-05 | 11,590.00 | 11,600.00 | 11,250.00 | 11,470.00 | 11,470.00 | 431,438 |
| 2024-01-04 | 11,980.00 | 12,050.00 | 11,290.00 | 11,600.00 | 11,600.00 | 508,099 |
| 2024-01-03 | 12,060.00 | 12,450.00 | 11,850.00 | 11,990.00 | 11,990.00 | 294,533 |
| 2024-01-02 | 12,100.00 | 12,260.00 | 11,850.00 | 12,180.00 | 12,180.00 | 159,564 |
| 2023-12-28 | 12,450.00 | 12,490.00 | 11,790.00 | 12,020.00 | 12,020.00 | 407,760 |
| 2023-12-27 | 12,290.00 | 12,620.00 | 12,240.00 | 12,570.00 | 12,570.00 | 139,261 |
| 2023-12-26 | 12,600.00 | 12,630.00 | 12,090.00 | 12,290.00 | 12,290.00 | 367,980 |
| 2023-12-22 | 13,120.00 | 13,200.00 | 12,450.00 | 12,670.00 | 12,670.00 | 314,586 |
| 2023-12-21 | 12,700.00 | 13,220.00 | 12,510.00 | 13,120.00 | 13,120.00 | 247,703 |
| 2023-12-20 | 12,780.00 | 12,830.00 | 12,420.00 | 12,700.00 | 12,700.00 | 191,174 |
| 2023-12-19 | 12,840.00 | 13,000.00 | 12,680.00 | 12,720.00 | 12,720.00 | 164,593 |
| 2023-12-18 | 12,700.00 | 13,270.00 | 12,700.00 | 12,830.00 | 12,830.00 | 417,987 |
| 2023-12-15 | 12,980.00 | 13,070.00 | 12,410.00 | 12,570.00 | 12,570.00 | 417,461 |
| 2023-12-14 | 13,810.00 | 13,850.00 | 12,380.00 | 12,990.00 | 12,990.00 | 1,305,661 |
| 2023-12-13 | 13,930.00 | 13,940.00 | 13,500.00 | 13,680.00 | 13,680.00 | 241,814 |
| 2023-12-12 | 13,400.00 | 13,850.00 | 13,230.00 | 13,850.00 | 13,850.00 | 285,009 |
| 2023-12-11 | 12,930.00 | 13,370.00 | 12,770.00 | 13,300.00 | 13,300.00 | 193,424 |
| 2023-12-08 | 13,210.00 | 13,580.00 | 12,700.00 | 12,910.00 | 12,910.00 | 333,801 |
| 2023-12-07 | 13,200.00 | 13,800.00 | 13,060.00 | 13,370.00 | 13,370.00 | 385,405 |
| 2023-12-06 | 12,610.00 | 13,380.00 | 12,610.00 | 13,250.00 | 13,250.00 | 407,680 |
| 2023-12-05 | 13,180.00 | 13,240.00 | 12,220.00 | 12,700.00 | 12,700.00 | 998,370 |
| 2023-12-04 | 13,600.00 | 13,660.00 | 13,180.00 | 13,300.00 | 13,300.00 | 367,245 |
| 2023-12-01 | 14,360.00 | 14,430.00 | 13,290.00 | 13,690.00 | 13,690.00 | 598,640 |
| 2023-11-30 | 14,320.00 | 14,580.00 | 14,100.00 | 14,360.00 | 14,360.00 | 185,596 |
| 2023-11-29 | 14,590.00 | 14,670.00 | 13,930.00 | 14,360.00 | 14,360.00 | 342,908 |
| 2023-11-28 | 14,900.00 | 14,920.00 | 14,380.00 | 14,480.00 | 14,480.00 | 207,656 |
| 2023-11-27 | 14,810.00 | 15,210.00 | 14,750.00 | 14,860.00 | 14,860.00 | 183,253 |
| 2023-11-24 | 15,030.00 | 15,310.00 | 14,570.00 | 14,810.00 | 14,810.00 | 332,384 |
| 2023-11-23 | 14,460.00 | 15,310.00 | 14,400.00 | 15,080.00 | 15,080.00 | 708,057 |
| 2023-11-22 | 14,800.00 | 14,930.00 | 14,040.00 | 14,400.00 | 14,400.00 | 510,892 |
| 2023-11-21 | 14,980.00 | 14,990.00 | 14,300.00 | 14,800.00 | 14,800.00 | 304,717 |
| 2023-11-20 | 14,150.00 | 14,910.00 | 14,150.00 | 14,750.00 | 14,750.00 | 586,125 |
| 2023-11-17 | 14,220.00 | 14,370.00 | 14,040.00 | 14,190.00 | 14,190.00 | 352,422 |
| 2023-11-16 | 13,800.00 | 14,300.00 | 13,730.00 | 14,180.00 | 14,180.00 | 700,043 |
| 2023-11-15 | 13,360.00 | 13,850.00 | 13,160.00 | 13,790.00 | 13,790.00 | 895,016 |
| 2023-11-14 | 12,310.00 | 13,200.00 | 12,290.00 | 13,150.00 | 13,150.00 | 589,195 |
| 2023-11-13 | 12,520.00 | 12,890.00 | 12,160.00 | 12,310.00 | 12,310.00 | 290,878 |
| 2023-11-10 | 12,830.00 | 13,000.00 | 12,320.00 | 12,520.00 | 12,520.00 | 293,665 |
| 2023-11-09 | 12,910.00 | 13,180.00 | 12,590.00 | 12,870.00 | 12,870.00 | 342,692 |
| 2023-11-08 | 12,820.00 | 13,170.00 | 12,640.00 | 13,000.00 | 13,000.00 | 450,341 |
| 2023-11-07 | 12,800.00 | 13,300.00 | 12,420.00 | 12,800.00 | 12,800.00 | 430,031 |
| 2023-11-06 | 13,130.00 | 13,240.00 | 12,230.00 | 12,930.00 | 12,930.00 | 550,119 |
| 2023-11-03 | 12,790.00 | 13,090.00 | 12,500.00 | 12,930.00 | 12,930.00 | 735,245 |
| 2023-11-02 | 11,130.00 | 12,640.00 | 11,130.00 | 12,620.00 | 12,620.00 | 1,600,853 |
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.