JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 10,940.00 | 11,630.00 | 10,840.00 | 11,070.00 | 11,070.00 | 641,950 |
| 2023-10-31 | 11,000.00 | 11,150.00 | 10,540.00 | 10,630.00 | 10,630.00 | 252,988 |
| 2023-10-30 | 10,050.00 | 10,940.00 | 10,050.00 | 10,820.00 | 10,820.00 | 187,714 |
| 2023-10-27 | 10,430.00 | 10,450.00 | 10,000.00 | 10,180.00 | 10,180.00 | 236,421 |
| 2023-10-26 | 10,750.00 | 10,960.00 | 10,270.00 | 10,430.00 | 10,430.00 | 171,428 |
| 2023-10-25 | 10,670.00 | 11,250.00 | 10,580.00 | 10,950.00 | 10,950.00 | 390,789 |
| 2023-10-24 | 10,700.00 | 10,700.00 | 9,990.00 | 10,590.00 | 10,590.00 | 181,342 |
| 2023-10-23 | 10,800.00 | 10,990.00 | 10,380.00 | 10,590.00 | 10,590.00 | 298,527 |
| 2023-10-20 | 10,030.00 | 10,450.00 | 9,640.00 | 10,340.00 | 10,340.00 | 285,877 |
| 2023-10-19 | 11,170.00 | 11,170.00 | 10,060.00 | 10,190.00 | 10,190.00 | 322,925 |
| 2023-10-18 | 10,580.00 | 11,240.00 | 10,340.00 | 10,880.00 | 10,880.00 | 444,356 |
| 2023-10-17 | 9,600.00 | 10,750.00 | 9,600.00 | 10,560.00 | 10,560.00 | 344,357 |
| 2023-10-16 | 9,780.00 | 9,960.00 | 9,460.00 | 9,600.00 | 9,600.00 | 180,358 |
| 2023-10-13 | 10,100.00 | 10,220.00 | 9,880.00 | 10,010.00 | 10,010.00 | 98,265 |
| 2023-10-12 | 10,200.00 | 10,270.00 | 10,000.00 | 10,200.00 | 10,200.00 | 130,680 |
| 2023-10-11 | 9,780.00 | 10,220.00 | 9,760.00 | 10,200.00 | 10,200.00 | 141,985 |
| 2023-10-10 | 10,330.00 | 10,330.00 | 9,560.00 | 9,670.00 | 9,670.00 | 365,034 |
| 2023-10-06 | 9,850.00 | 10,390.00 | 9,850.00 | 10,150.00 | 10,150.00 | 132,107 |
| 2023-10-05 | 10,140.00 | 10,270.00 | 9,880.00 | 9,880.00 | 9,880.00 | 146,491 |
| 2023-10-04 | 10,300.00 | 10,310.00 | 9,910.00 | 9,980.00 | 9,980.00 | 188,844 |
| 2023-09-27 | 10,020.00 | 10,410.00 | 10,020.00 | 10,320.00 | 10,320.00 | 147,247 |
| 2023-09-26 | 10,250.00 | 10,360.00 | 10,100.00 | 10,250.00 | 10,250.00 | 133,785 |
| 2023-09-25 | 10,540.00 | 10,550.00 | 10,070.00 | 10,250.00 | 10,250.00 | 326,466 |
| 2023-09-22 | 10,600.00 | 10,760.00 | 10,410.00 | 10,680.00 | 10,680.00 | 217,544 |
| 2023-09-21 | 11,030.00 | 11,370.00 | 10,730.00 | 10,800.00 | 10,800.00 | 314,186 |
| 2023-09-20 | 11,160.00 | 11,410.00 | 10,950.00 | 11,250.00 | 11,250.00 | 351,236 |
| 2023-09-19 | 11,650.00 | 11,990.00 | 10,840.00 | 11,160.00 | 11,160.00 | 718,456 |
| 2023-09-18 | 12,710.00 | 12,710.00 | 11,600.00 | 11,650.00 | 11,650.00 | 1,815,129 |
| 2023-09-15 | 11,580.00 | 11,720.00 | 11,350.00 | 11,600.00 | 11,600.00 | 491,184 |
| 2023-09-14 | 11,790.00 | 12,050.00 | 11,350.00 | 11,580.00 | 11,580.00 | 311,099 |
| 2023-09-13 | 10,870.00 | 11,980.00 | 10,800.00 | 11,850.00 | 11,850.00 | 686,803 |
| 2023-09-12 | 12,460.00 | 12,460.00 | 10,990.00 | 11,130.00 | 11,130.00 | 1,076,033 |
| 2023-09-11 | 12,120.00 | 12,500.00 | 11,760.00 | 12,460.00 | 12,460.00 | 1,040,811 |
| 2023-09-08 | 12,390.00 | 12,710.00 | 11,350.00 | 11,710.00 | 11,710.00 | 1,065,110 |
| 2023-09-07 | 11,920.00 | 12,170.00 | 11,750.00 | 12,170.00 | 12,170.00 | 1,179,595 |
| 2023-09-06 | 10,930.00 | 11,890.00 | 10,650.00 | 11,810.00 | 11,810.00 | 1,537,590 |
| 2023-09-05 | 10,280.00 | 10,980.00 | 10,160.00 | 10,860.00 | 10,860.00 | 862,789 |
| 2023-09-04 | 9,670.00 | 10,440.00 | 9,670.00 | 10,240.00 | 10,240.00 | 793,218 |
| 2023-09-01 | 9,530.00 | 9,830.00 | 9,490.00 | 9,580.00 | 9,580.00 | 221,364 |
| 2023-08-31 | 9,450.00 | 9,560.00 | 9,320.00 | 9,560.00 | 9,560.00 | 92,134 |
| 2023-08-30 | 9,620.00 | 9,680.00 | 9,320.00 | 9,450.00 | 9,450.00 | 105,608 |
| 2023-08-29 | 9,410.00 | 9,620.00 | 9,390.00 | 9,600.00 | 9,600.00 | 120,839 |
| 2023-08-28 | 9,540.00 | 9,550.00 | 9,250.00 | 9,410.00 | 9,410.00 | 72,125 |
| 2023-08-25 | 9,400.00 | 9,550.00 | 9,120.00 | 9,430.00 | 9,430.00 | 196,076 |
| 2023-08-24 | 9,140.00 | 9,410.00 | 8,910.00 | 9,390.00 | 9,390.00 | 155,627 |
| 2023-08-23 | 9,250.00 | 9,290.00 | 8,750.00 | 9,140.00 | 9,140.00 | 234,956 |
| 2023-08-22 | 8,700.00 | 9,150.00 | 8,500.00 | 8,870.00 | 8,870.00 | 130,311 |
| 2023-08-21 | 8,570.00 | 8,970.00 | 8,560.00 | 8,620.00 | 8,620.00 | 76,231 |
| 2023-08-18 | 8,790.00 | 8,900.00 | 8,400.00 | 8,770.00 | 8,770.00 | 60,330 |
| 2023-08-17 | 8,330.00 | 8,980.00 | 8,190.00 | 8,900.00 | 8,900.00 | 145,866 |
| 2023-08-16 | 9,200.00 | 9,200.00 | 8,270.00 | 8,330.00 | 8,330.00 | 377,446 |
| 2023-08-14 | 9,200.00 | 9,340.00 | 8,860.00 | 9,250.00 | 9,250.00 | 90,283 |
| 2023-08-11 | 8,850.00 | 9,250.00 | 8,850.00 | 9,200.00 | 9,200.00 | 83,625 |
| 2023-08-10 | 8,920.00 | 8,950.00 | 8,730.00 | 8,850.00 | 8,850.00 | 88,573 |
| 2023-08-09 | 8,890.00 | 8,990.00 | 8,700.00 | 8,920.00 | 8,920.00 | 67,483 |
| 2023-08-08 | 9,010.00 | 9,120.00 | 8,810.00 | 8,920.00 | 8,920.00 | 97,183 |
| 2023-08-07 | 9,240.00 | 9,280.00 | 8,950.00 | 8,990.00 | 8,990.00 | 109,172 |
| 2023-08-04 | 9,660.00 | 9,700.00 | 9,240.00 | 9,240.00 | 9,240.00 | 102,977 |
| 2023-08-03 | 9,270.00 | 9,700.00 | 9,020.00 | 9,650.00 | 9,650.00 | 154,853 |
| 2023-08-02 | 9,570.00 | 9,710.00 | 9,170.00 | 9,290.00 | 9,290.00 | 226,270 |
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.