JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,510.00 | 6,870.00 | 6,460.00 | 6,700.00 | 6,700.00 | 242,540 |
| 2023-02-06 | 6,550.00 | 6,820.00 | 6,270.00 | 6,410.00 | 6,410.00 | 320,851 |
| 2023-02-03 | 6,460.00 | 6,630.00 | 6,360.00 | 6,550.00 | 6,550.00 | 170,279 |
| 2023-02-02 | 6,310.00 | 6,660.00 | 6,310.00 | 6,460.00 | 6,460.00 | 439,045 |
| 2023-02-01 | 5,730.00 | 6,540.00 | 5,700.00 | 6,250.00 | 6,250.00 | 803,861 |
| 2023-01-31 | 5,690.00 | 5,750.00 | 5,530.00 | 5,680.00 | 5,680.00 | 51,722 |
| 2023-01-30 | 5,790.00 | 5,800.00 | 5,630.00 | 5,690.00 | 5,690.00 | 30,615 |
| 2023-01-27 | 5,840.00 | 5,840.00 | 5,630.00 | 5,740.00 | 5,740.00 | 76,843 |
| 2023-01-26 | 5,850.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,800.00 | 41,539 |
| 2023-01-25 | 5,850.00 | 5,940.00 | 5,730.00 | 5,860.00 | 5,860.00 | 106,539 |
| 2023-01-20 | 5,740.00 | 5,930.00 | 5,670.00 | 5,850.00 | 5,850.00 | 95,740 |
| 2023-01-19 | 5,640.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,640.00 | 58,837 |
| 2023-01-18 | 5,700.00 | 5,700.00 | 5,570.00 | 5,630.00 | 5,630.00 | 34,688 |
| 2023-01-17 | 5,660.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,650.00 | 37,640 |
| 2023-01-16 | 5,850.00 | 5,850.00 | 5,510.00 | 5,590.00 | 5,590.00 | 120,207 |
| 2023-01-13 | 5,920.00 | 5,980.00 | 5,680.00 | 5,860.00 | 5,860.00 | 52,010 |
| 2023-01-12 | 6,050.00 | 6,050.00 | 5,890.00 | 5,910.00 | 5,910.00 | 21,602 |
| 2023-01-11 | 6,080.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | 14,913 |
| 2023-01-10 | 6,130.00 | 6,130.00 | 6,010.00 | 6,080.00 | 6,080.00 | 8,458 |
| 2023-01-09 | 6,100.00 | 6,100.00 | 6,010.00 | 6,080.00 | 6,080.00 | 23,613 |
| 2023-01-06 | 6,050.00 | 6,070.00 | 5,840.00 | 6,050.00 | 6,050.00 | 39,508 |
| 2023-01-05 | 6,080.00 | 6,120.00 | 5,780.00 | 6,030.00 | 6,030.00 | 36,239 |
| 2023-01-04 | 5,910.00 | 6,080.00 | 5,830.00 | 6,000.00 | 6,000.00 | 40,449 |
| 2023-01-03 | 5,770.00 | 5,920.00 | 5,680.00 | 5,910.00 | 5,910.00 | 38,860 |
| 2023-01-02 | 5,960.00 | 5,960.00 | 5,750.00 | 5,890.00 | 5,890.00 | 23,949 |
| 2022-12-29 | 5,960.00 | 5,970.00 | 5,790.00 | 5,890.00 | 5,890.00 | 25,740 |
| 2022-12-28 | 5,700.00 | 5,960.00 | 5,700.00 | 5,960.00 | 5,960.00 | 35,560 |
| 2022-12-27 | 5,870.00 | 5,870.00 | 5,680.00 | 5,870.00 | 5,870.00 | 33,534 |
| 2022-12-26 | 5,900.00 | 5,900.00 | 5,630.00 | 5,880.00 | 5,880.00 | 67,116 |
| 2022-12-23 | 6,100.00 | 6,100.00 | 5,620.00 | 5,900.00 | 5,900.00 | 137,604 |
| 2022-12-22 | 6,090.00 | 6,120.00 | 5,990.00 | 6,120.00 | 6,120.00 | 20,699 |
| 2022-12-21 | 6,090.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | 13,597 |
| 2022-12-20 | 6,070.00 | 6,150.00 | 6,010.00 | 6,090.00 | 6,090.00 | 49,181 |
| 2022-12-19 | 6,010.00 | 6,150.00 | 5,980.00 | 6,080.00 | 6,080.00 | 27,044 |
| 2022-12-16 | 6,050.00 | 6,090.00 | 5,860.00 | 6,010.00 | 6,010.00 | 37,624 |
| 2022-12-15 | 6,100.00 | 6,150.00 | 5,980.00 | 6,070.00 | 6,070.00 | 34,071 |
| 2022-12-14 | 6,200.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | 19,550 |
| 2022-12-13 | 6,230.00 | 6,260.00 | 5,980.00 | 6,100.00 | 6,100.00 | 54,115 |
| 2022-12-12 | 6,630.00 | 6,630.00 | 6,010.00 | 6,200.00 | 6,200.00 | 122,964 |
| 2022-12-09 | 6,500.00 | 6,570.00 | 6,310.00 | 6,560.00 | 6,560.00 | 83,240 |
| 2022-12-08 | 6,360.00 | 6,540.00 | 6,250.00 | 6,510.00 | 6,510.00 | 120,945 |
| 2022-12-07 | 6,110.00 | 6,390.00 | 6,070.00 | 6,360.00 | 6,360.00 | 96,806 |
| 2022-12-06 | 6,040.00 | 6,230.00 | 6,000.00 | 6,170.00 | 6,170.00 | 84,027 |
| 2022-12-05 | 6,140.00 | 6,140.00 | 5,990.00 | 6,040.00 | 6,040.00 | 45,279 |
| 2022-12-02 | 5,870.00 | 6,120.00 | 5,850.00 | 6,000.00 | 6,000.00 | 98,956 |
| 2022-12-01 | 5,650.00 | 5,910.00 | 5,600.00 | 5,870.00 | 5,870.00 | 104,749 |
| 2022-11-30 | 5,640.00 | 5,690.00 | 5,570.00 | 5,650.00 | 5,650.00 | 38,699 |
| 2022-11-29 | 5,210.00 | 5,730.00 | 5,210.00 | 5,630.00 | 5,630.00 | 191,886 |
| 2022-11-28 | 5,490.00 | 5,500.00 | 5,250.00 | 5,310.00 | 5,310.00 | 56,756 |
| 2022-11-25 | 5,450.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,400.00 | 59,729 |
| 2022-11-24 | 5,170.00 | 5,340.00 | 5,070.00 | 5,320.00 | 5,320.00 | 64,094 |
| 2022-11-23 | 5,130.00 | 5,160.00 | 5,060.00 | 5,120.00 | 5,120.00 | 17,660 |
| 2022-11-22 | 5,130.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,130.00 | 20,940 |
| 2022-11-21 | 5,070.00 | 5,170.00 | 4,995.00 | 5,140.00 | 5,140.00 | 43,597 |
| 2022-11-18 | 5,070.00 | 5,080.00 | 5,050.00 | 5,080.00 | 5,080.00 | 11,781 |
| 2022-11-17 | 5,060.00 | 5,070.00 | 5,000.00 | 5,070.00 | 5,070.00 | 6,932 |
| 2022-11-16 | 5,060.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 19,383 |
| 2022-11-15 | 5,150.00 | 5,150.00 | 4,985.00 | 5,060.00 | 5,060.00 | 25,539 |
| 2022-11-14 | 5,050.00 | 5,190.00 | 4,990.00 | 5,120.00 | 5,120.00 | 61,414 |
| 2022-11-11 | 4,950.00 | 5,040.00 | 4,875.00 | 4,985.00 | 4,985.00 | 46,631 |
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.