JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,640.00 | 9,890.00 | 9,530.00 | 9,630.00 | 9,630.00 | 211,256 |
| 2023-07-31 | 9,900.00 | 9,940.00 | 9,510.00 | 9,530.00 | 9,530.00 | 180,070 |
| 2023-07-28 | 9,160.00 | 9,790.00 | 8,710.00 | 9,790.00 | 9,790.00 | 447,752 |
| 2023-07-27 | 8,800.00 | 9,290.00 | 8,800.00 | 9,080.00 | 9,080.00 | 238,239 |
| 2023-07-26 | 9,090.00 | 9,240.00 | 8,680.00 | 8,760.00 | 8,760.00 | 329,941 |
| 2023-07-25 | 9,320.00 | 9,320.00 | 9,010.00 | 9,100.00 | 9,100.00 | 108,315 |
| 2023-07-24 | 9,430.00 | 9,450.00 | 9,050.00 | 9,250.00 | 9,250.00 | 171,274 |
| 2023-07-21 | 9,260.00 | 9,550.00 | 9,100.00 | 9,430.00 | 9,430.00 | 298,704 |
| 2023-07-20 | 8,900.00 | 9,290.00 | 8,830.00 | 9,270.00 | 9,270.00 | 201,744 |
| 2023-07-19 | 8,860.00 | 9,070.00 | 8,630.00 | 8,920.00 | 8,920.00 | 179,942 |
| 2023-07-18 | 9,000.00 | 9,050.00 | 8,750.00 | 8,850.00 | 8,850.00 | 105,865 |
| 2023-07-17 | 9,120.00 | 9,250.00 | 8,920.00 | 9,050.00 | 9,050.00 | 109,239 |
| 2023-07-14 | 9,300.00 | 9,340.00 | 8,950.00 | 9,150.00 | 9,150.00 | 170,136 |
| 2023-07-13 | 8,950.00 | 9,340.00 | 8,830.00 | 9,300.00 | 9,300.00 | 517,115 |
| 2023-07-12 | 8,460.00 | 8,920.00 | 8,290.00 | 8,850.00 | 8,850.00 | 275,962 |
| 2023-07-11 | 8,160.00 | 8,540.00 | 7,990.00 | 8,470.00 | 8,470.00 | 294,182 |
| 2023-07-10 | 8,050.00 | 8,200.00 | 7,880.00 | 7,920.00 | 7,920.00 | 106,346 |
| 2023-07-07 | 7,720.00 | 8,110.00 | 7,720.00 | 7,980.00 | 7,980.00 | 162,663 |
| 2023-07-06 | 7,800.00 | 7,930.00 | 7,550.00 | 7,810.00 | 7,810.00 | 84,464 |
| 2023-07-05 | 7,450.00 | 7,920.00 | 7,450.00 | 7,710.00 | 7,710.00 | 146,974 |
| 2023-07-04 | 7,850.00 | 7,850.00 | 7,430.00 | 7,500.00 | 7,500.00 | 181,421 |
| 2023-07-03 | 7,940.00 | 7,980.00 | 7,740.00 | 7,770.00 | 7,770.00 | 46,495 |
| 2023-06-30 | 7,920.00 | 7,920.00 | 7,710.00 | 7,840.00 | 7,840.00 | 47,658 |
| 2023-06-29 | 7,610.00 | 7,890.00 | 7,510.00 | 7,850.00 | 7,850.00 | 81,513 |
| 2023-06-28 | 7,850.00 | 7,900.00 | 7,590.00 | 7,590.00 | 7,590.00 | 90,141 |
| 2023-06-27 | 7,990.00 | 8,100.00 | 7,750.00 | 7,940.00 | 7,940.00 | 108,124 |
| 2023-06-26 | 7,480.00 | 8,180.00 | 7,450.00 | 7,950.00 | 7,950.00 | 283,393 |
| 2023-06-23 | 7,350.00 | 7,490.00 | 7,240.00 | 7,400.00 | 7,400.00 | 54,247 |
| 2023-06-22 | 7,400.00 | 7,690.00 | 7,280.00 | 7,360.00 | 7,360.00 | 146,367 |
| 2023-06-21 | 7,520.00 | 7,520.00 | 7,290.00 | 7,390.00 | 7,390.00 | 83,646 |
| 2023-06-20 | 7,540.00 | 7,630.00 | 7,420.00 | 7,520.00 | 7,520.00 | 39,513 |
| 2023-06-19 | 7,490.00 | 7,760.00 | 7,300.00 | 7,540.00 | 7,540.00 | 107,887 |
| 2023-06-16 | 7,490.00 | 7,560.00 | 7,330.00 | 7,400.00 | 7,400.00 | 67,717 |
| 2023-06-15 | 7,570.00 | 7,600.00 | 7,400.00 | 7,450.00 | 7,450.00 | 44,637 |
| 2023-06-14 | 7,650.00 | 7,710.00 | 7,420.00 | 7,570.00 | 7,570.00 | 68,661 |
| 2023-06-13 | 7,740.00 | 7,790.00 | 7,410.00 | 7,600.00 | 7,600.00 | 97,381 |
| 2023-06-12 | 7,400.00 | 7,600.00 | 7,300.00 | 7,380.00 | 7,380.00 | 92,253 |
| 2023-06-09 | 7,650.00 | 7,660.00 | 7,310.00 | 7,390.00 | 7,390.00 | 183,292 |
| 2023-06-08 | 7,660.00 | 7,870.00 | 7,600.00 | 7,730.00 | 7,730.00 | 34,142 |
| 2023-06-07 | 7,620.00 | 7,930.00 | 7,500.00 | 7,760.00 | 7,760.00 | 100,829 |
| 2023-06-05 | 8,190.00 | 8,190.00 | 7,520.00 | 7,620.00 | 7,620.00 | 232,590 |
| 2023-06-02 | 8,230.00 | 8,250.00 | 8,080.00 | 8,180.00 | 8,180.00 | 35,168 |
| 2023-06-01 | 8,320.00 | 8,320.00 | 8,120.00 | 8,200.00 | 8,200.00 | 36,721 |
| 2023-05-31 | 8,130.00 | 8,390.00 | 8,110.00 | 8,190.00 | 8,190.00 | 52,382 |
| 2023-05-30 | 8,110.00 | 8,290.00 | 8,100.00 | 8,160.00 | 8,160.00 | 28,156 |
| 2023-05-26 | 8,090.00 | 8,210.00 | 8,010.00 | 8,110.00 | 8,110.00 | 50,172 |
| 2023-05-25 | 8,270.00 | 8,400.00 | 8,040.00 | 8,090.00 | 8,090.00 | 73,946 |
| 2023-05-24 | 8,350.00 | 8,410.00 | 8,220.00 | 8,270.00 | 8,270.00 | 31,451 |
| 2023-05-23 | 8,390.00 | 8,400.00 | 8,270.00 | 8,380.00 | 8,380.00 | 43,009 |
| 2023-05-22 | 8,310.00 | 8,440.00 | 8,150.00 | 8,290.00 | 8,290.00 | 70,249 |
| 2023-05-19 | 8,510.00 | 8,600.00 | 8,160.00 | 8,320.00 | 8,320.00 | 93,715 |
| 2023-05-18 | 8,530.00 | 8,660.00 | 8,390.00 | 8,480.00 | 8,480.00 | 48,179 |
| 2023-05-17 | 8,580.00 | 8,610.00 | 8,410.00 | 8,480.00 | 8,480.00 | 67,980 |
| 2023-05-16 | 8,790.00 | 8,790.00 | 8,410.00 | 8,460.00 | 8,460.00 | 59,684 |
| 2023-05-15 | 8,630.00 | 8,690.00 | 8,390.00 | 8,430.00 | 8,430.00 | 61,300 |
| 2023-05-12 | 8,830.00 | 8,940.00 | 8,600.00 | 8,630.00 | 8,630.00 | 57,884 |
| 2023-05-11 | 8,860.00 | 8,960.00 | 8,770.00 | 8,830.00 | 8,830.00 | 80,491 |
| 2023-05-10 | 8,760.00 | 8,920.00 | 8,610.00 | 8,860.00 | 8,860.00 | 105,531 |
| 2023-05-09 | 8,820.00 | 8,890.00 | 8,570.00 | 8,760.00 | 8,760.00 | 280,681 |
| 2023-05-08 | 8,190.00 | 8,510.00 | 8,090.00 | 8,410.00 | 8,410.00 | 130,910 |
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.