JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,990.00 | 8,090.00 | 7,790.00 | 8,080.00 | 8,080.00 | 61,550 |
| 2023-05-03 | 8,030.00 | 8,070.00 | 7,880.00 | 8,010.00 | 8,010.00 | 44,325 |
| 2023-05-02 | 8,150.00 | 8,280.00 | 8,000.00 | 8,000.00 | 8,000.00 | 86,720 |
| 2023-04-28 | 8,430.00 | 8,430.00 | 8,090.00 | 8,230.00 | 8,230.00 | 54,326 |
| 2023-04-27 | 8,030.00 | 8,430.00 | 7,880.00 | 8,400.00 | 8,400.00 | 91,738 |
| 2023-04-26 | 7,970.00 | 8,110.00 | 7,870.00 | 7,960.00 | 7,960.00 | 48,179 |
| 2023-04-25 | 8,160.00 | 8,290.00 | 7,830.00 | 7,970.00 | 7,970.00 | 140,666 |
| 2023-04-24 | 8,250.00 | 8,250.00 | 8,030.00 | 8,160.00 | 8,160.00 | 67,814 |
| 2023-04-21 | 8,480.00 | 8,500.00 | 8,160.00 | 8,260.00 | 8,260.00 | 114,351 |
| 2023-04-20 | 8,610.00 | 8,800.00 | 8,260.00 | 8,490.00 | 8,490.00 | 140,608 |
| 2023-04-19 | 8,900.00 | 8,950.00 | 8,670.00 | 8,750.00 | 8,750.00 | 135,899 |
| 2023-04-18 | 8,410.00 | 9,010.00 | 8,400.00 | 8,860.00 | 8,860.00 | 328,143 |
| 2023-04-17 | 8,230.00 | 8,640.00 | 7,950.00 | 8,540.00 | 8,540.00 | 178,532 |
| 2023-04-14 | 8,250.00 | 8,480.00 | 8,070.00 | 8,070.00 | 8,070.00 | 152,082 |
| 2023-04-13 | 7,950.00 | 8,530.00 | 7,850.00 | 8,250.00 | 8,250.00 | 525,874 |
| 2023-04-12 | 7,920.00 | 8,100.00 | 7,810.00 | 7,950.00 | 7,950.00 | 122,347 |
| 2023-04-11 | 7,690.00 | 8,140.00 | 7,220.00 | 8,000.00 | 8,000.00 | 275,405 |
| 2023-04-10 | 8,300.00 | 8,310.00 | 7,550.00 | 7,760.00 | 7,760.00 | 589,080 |
| 2023-04-07 | 7,700.00 | 7,890.00 | 7,580.00 | 7,670.00 | 7,670.00 | 158,698 |
| 2023-04-06 | 7,340.00 | 7,650.00 | 7,170.00 | 7,640.00 | 7,640.00 | 143,168 |
| 2023-04-05 | 7,250.00 | 7,430.00 | 7,140.00 | 7,340.00 | 7,340.00 | 91,059 |
| 2023-04-04 | 7,420.00 | 7,420.00 | 7,150.00 | 7,270.00 | 7,270.00 | 78,129 |
| 2023-04-03 | 7,390.00 | 7,450.00 | 7,090.00 | 7,380.00 | 7,380.00 | 136,595 |
| 2023-03-31 | 7,710.00 | 7,880.00 | 6,990.00 | 7,420.00 | 7,420.00 | 181,559 |
| 2023-03-30 | 7,940.00 | 8,010.00 | 7,480.00 | 7,620.00 | 7,620.00 | 216,811 |
| 2023-03-29 | 7,530.00 | 7,530.00 | 7,240.00 | 7,390.00 | 7,390.00 | 87,935 |
| 2023-03-28 | 7,370.00 | 7,680.00 | 7,300.00 | 7,530.00 | 7,530.00 | 100,575 |
| 2023-03-27 | 7,720.00 | 7,750.00 | 7,320.00 | 7,370.00 | 7,370.00 | 114,928 |
| 2023-03-24 | 7,600.00 | 7,930.00 | 7,500.00 | 7,690.00 | 7,690.00 | 275,382 |
| 2023-03-23 | 7,210.00 | 7,790.00 | 7,020.00 | 7,630.00 | 7,630.00 | 497,522 |
| 2023-03-22 | 6,730.00 | 6,880.00 | 6,650.00 | 6,880.00 | 6,880.00 | 68,700 |
| 2023-03-21 | 7,020.00 | 7,100.00 | 6,730.00 | 6,730.00 | 6,730.00 | 52,444 |
| 2023-03-20 | 6,960.00 | 7,230.00 | 6,880.00 | 6,940.00 | 6,940.00 | 61,084 |
| 2023-03-17 | 6,720.00 | 7,080.00 | 6,720.00 | 7,030.00 | 7,030.00 | 73,571 |
| 2023-03-16 | 6,550.00 | 6,850.00 | 6,460.00 | 6,700.00 | 6,700.00 | 60,689 |
| 2023-03-15 | 6,710.00 | 6,870.00 | 6,420.00 | 6,550.00 | 6,550.00 | 136,915 |
| 2023-03-14 | 6,890.00 | 7,060.00 | 6,690.00 | 6,690.00 | 6,690.00 | 97,731 |
| 2023-03-13 | 6,820.00 | 6,960.00 | 6,570.00 | 6,930.00 | 6,930.00 | 186,359 |
| 2023-03-10 | 7,200.00 | 7,290.00 | 6,660.00 | 6,930.00 | 6,930.00 | 280,237 |
| 2023-03-09 | 8,000.00 | 8,010.00 | 7,300.00 | 7,330.00 | 7,330.00 | 269,401 |
| 2023-03-08 | 7,580.00 | 7,910.00 | 7,450.00 | 7,910.00 | 7,910.00 | 607,591 |
| 2023-03-07 | 6,960.00 | 7,500.00 | 6,800.00 | 7,450.00 | 7,450.00 | 237,096 |
| 2023-03-06 | 7,210.00 | 7,230.00 | 6,640.00 | 6,990.00 | 6,990.00 | 146,668 |
| 2023-03-03 | 7,270.00 | 7,360.00 | 7,130.00 | 7,250.00 | 7,250.00 | 66,140 |
| 2023-03-02 | 6,670.00 | 7,390.00 | 6,610.00 | 7,280.00 | 7,280.00 | 226,623 |
| 2023-02-28 | 6,620.00 | 6,780.00 | 6,610.00 | 6,680.00 | 6,680.00 | 82,443 |
| 2023-02-27 | 6,870.00 | 6,920.00 | 6,610.00 | 6,620.00 | 6,620.00 | 105,437 |
| 2023-02-24 | 7,160.00 | 7,260.00 | 6,800.00 | 6,880.00 | 6,880.00 | 188,307 |
| 2023-02-23 | 7,200.00 | 7,390.00 | 7,010.00 | 7,160.00 | 7,160.00 | 138,181 |
| 2023-02-22 | 7,300.00 | 7,530.00 | 7,180.00 | 7,180.00 | 7,180.00 | 143,152 |
| 2023-02-21 | 7,490.00 | 7,500.00 | 7,250.00 | 7,400.00 | 7,400.00 | 72,083 |
| 2023-02-20 | 7,410.00 | 7,570.00 | 7,300.00 | 7,490.00 | 7,490.00 | 77,149 |
| 2023-02-17 | 7,240.00 | 7,580.00 | 7,050.00 | 7,490.00 | 7,490.00 | 217,965 |
| 2023-02-16 | 7,290.00 | 7,570.00 | 7,140.00 | 7,250.00 | 7,250.00 | 172,597 |
| 2023-02-15 | 6,700.00 | 7,610.00 | 6,650.00 | 7,250.00 | 7,250.00 | 555,828 |
| 2023-02-14 | 6,800.00 | 6,880.00 | 6,510.00 | 6,710.00 | 6,710.00 | 138,154 |
| 2023-02-13 | 6,920.00 | 7,010.00 | 6,800.00 | 6,800.00 | 6,800.00 | 119,293 |
| 2023-02-10 | 7,110.00 | 7,140.00 | 6,930.00 | 6,990.00 | 6,990.00 | 79,534 |
| 2023-02-09 | 6,960.00 | 7,330.00 | 6,830.00 | 7,160.00 | 7,160.00 | 215,974 |
| 2023-02-08 | 6,870.00 | 7,030.00 | 6,670.00 | 6,950.00 | 6,950.00 | 224,387 |
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.