JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,790.00 | 4,915.00 | 4,690.00 | 4,910.00 | 4,910.00 | 47,559 |
| 2022-11-09 | 4,660.00 | 4,795.00 | 4,645.00 | 4,795.00 | 4,795.00 | 31,512 |
| 2022-11-08 | 4,680.00 | 4,710.00 | 4,620.00 | 4,695.00 | 4,695.00 | 43,293 |
| 2022-11-07 | 4,670.00 | 4,715.00 | 4,605.00 | 4,680.00 | 4,680.00 | 29,522 |
| 2022-11-04 | 4,625.00 | 4,670.00 | 4,605.00 | 4,670.00 | 4,670.00 | 22,408 |
| 2022-11-03 | 4,685.00 | 4,685.00 | 4,510.00 | 4,670.00 | 4,670.00 | 20,000 |
| 2022-11-02 | 4,635.00 | 4,700.00 | 4,625.00 | 4,690.00 | 4,690.00 | 7,008 |
| 2022-11-01 | 4,640.00 | 4,690.00 | 4,635.00 | 4,675.00 | 4,675.00 | 10,934 |
| 2022-10-31 | 4,685.00 | 4,695.00 | 4,640.00 | 4,675.00 | 4,675.00 | 12,081 |
| 2022-10-28 | 4,680.00 | 4,710.00 | 4,615.00 | 4,685.00 | 4,685.00 | 18,835 |
| 2022-10-27 | 4,670.00 | 4,745.00 | 4,625.00 | 4,680.00 | 4,680.00 | 14,926 |
| 2022-10-26 | 4,645.00 | 4,740.00 | 4,600.00 | 4,660.00 | 4,660.00 | 24,908 |
| 2022-10-25 | 4,705.00 | 4,705.00 | 4,550.00 | 4,650.00 | 4,650.00 | 22,209 |
| 2022-10-24 | 4,740.00 | 5,130.00 | 4,600.00 | 4,660.00 | 4,660.00 | 114,711 |
| 2022-10-21 | 4,665.00 | 4,670.00 | 4,520.00 | 4,660.00 | 4,660.00 | 20,643 |
| 2022-10-20 | 4,685.00 | 4,685.00 | 4,620.00 | 4,665.00 | 4,665.00 | 5,026 |
| 2022-10-19 | 4,695.00 | 4,710.00 | 4,625.00 | 4,685.00 | 4,685.00 | 6,891 |
| 2022-10-18 | 4,710.00 | 4,710.00 | 4,615.00 | 4,700.00 | 4,700.00 | 22,792 |
| 2022-10-17 | 4,650.00 | 4,650.00 | 4,585.00 | 4,620.00 | 4,620.00 | 43,368 |
| 2022-10-14 | 4,595.00 | 4,685.00 | 4,595.00 | 4,655.00 | 4,655.00 | 12,962 |
| 2022-10-13 | 4,515.00 | 4,695.00 | 4,450.00 | 4,595.00 | 4,595.00 | 27,438 |
| 2022-10-12 | 4,580.00 | 4,745.00 | 4,550.00 | 4,600.00 | 4,600.00 | 18,532 |
| 2022-10-11 | 4,720.00 | 4,720.00 | 4,540.00 | 4,610.00 | 4,610.00 | 21,159 |
| 2022-10-07 | 4,725.00 | 4,790.00 | 4,620.00 | 4,735.00 | 4,735.00 | 14,547 |
| 2022-10-06 | 4,725.00 | 4,750.00 | 4,625.00 | 4,730.00 | 4,730.00 | 17,176 |
| 2022-10-05 | 4,705.00 | 5,100.00 | 4,530.00 | 4,635.00 | 4,635.00 | 136,552 |
| 2022-10-04 | 4,450.00 | 4,690.00 | 4,450.00 | 4,545.00 | 4,545.00 | 28,848 |
| 2022-09-30 | 4,485.00 | 4,485.00 | 4,340.00 | 4,460.00 | 4,460.00 | 30,755 |
| 2022-09-29 | 4,600.00 | 4,600.00 | 4,430.00 | 4,495.00 | 4,495.00 | 34,200 |
| 2022-09-28 | 4,565.00 | 4,605.00 | 4,395.00 | 4,545.00 | 4,545.00 | 48,862 |
| 2022-09-27 | 4,620.00 | 4,690.00 | 4,445.00 | 4,605.00 | 4,605.00 | 62,370 |
| 2022-09-26 | 4,720.00 | 4,940.00 | 4,570.00 | 4,605.00 | 4,605.00 | 34,721 |
| 2022-09-23 | 4,850.00 | 4,850.00 | 4,720.00 | 4,790.00 | 4,790.00 | 25,182 |
| 2022-09-22 | 4,880.00 | 4,880.00 | 4,725.00 | 4,795.00 | 4,795.00 | 22,635 |
| 2022-09-21 | 4,925.00 | 4,925.00 | 4,750.00 | 4,880.00 | 4,880.00 | 49,871 |
| 2022-09-20 | 4,925.00 | 5,030.00 | 4,905.00 | 4,925.00 | 4,925.00 | 22,505 |
| 2022-09-19 | 5,040.00 | 5,040.00 | 4,940.00 | 4,990.00 | 4,990.00 | 27,588 |
| 2022-09-16 | 5,080.00 | 5,350.00 | 4,990.00 | 5,040.00 | 5,040.00 | 63,980 |
| 2022-09-15 | 5,070.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 16,521 |
| 2022-09-14 | 4,960.00 | 5,070.00 | 4,905.00 | 5,030.00 | 5,030.00 | 12,626 |
| 2022-09-13 | 5,100.00 | 5,100.00 | 5,030.00 | 5,090.00 | 5,090.00 | 20,481 |
| 2022-09-08 | 5,070.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 14,890 |
| 2022-09-07 | 5,090.00 | 5,100.00 | 4,985.00 | 5,100.00 | 5,100.00 | 16,542 |
| 2022-09-06 | 5,140.00 | 5,140.00 | 4,995.00 | 5,090.00 | 5,090.00 | 37,154 |
| 2022-09-05 | 5,060.00 | 5,120.00 | 4,975.00 | 5,080.00 | 5,080.00 | 24,283 |
| 2022-09-02 | 5,050.00 | 5,090.00 | 5,000.00 | 5,090.00 | 5,090.00 | 17,884 |
| 2022-09-01 | 5,070.00 | 5,160.00 | 4,990.00 | 5,100.00 | 5,100.00 | 45,228 |
| 2022-08-31 | 5,050.00 | 5,140.00 | 5,020.00 | 5,100.00 | 5,100.00 | 40,827 |
| 2022-08-30 | 5,440.00 | 5,790.00 | 5,050.00 | 5,150.00 | 5,150.00 | 378,454 |
| 2022-08-29 | 4,940.00 | 5,090.00 | 4,910.00 | 5,000.00 | 5,000.00 | 10,703 |
| 2022-08-26 | 5,180.00 | 5,220.00 | 5,020.00 | 5,090.00 | 5,090.00 | 14,484 |
| 2022-08-25 | 5,010.00 | 5,150.00 | 5,000.00 | 5,080.00 | 5,080.00 | 9,384 |
| 2022-08-24 | 4,990.00 | 5,050.00 | 4,985.00 | 5,010.00 | 5,010.00 | 19,506 |
| 2022-08-23 | 4,990.00 | 5,070.00 | 4,915.00 | 4,990.00 | 4,990.00 | 20,483 |
| 2022-08-22 | 5,080.00 | 5,080.00 | 4,960.00 | 5,050.00 | 5,050.00 | 21,069 |
| 2022-08-19 | 5,030.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | 33,840 |
| 2022-08-18 | 5,100.00 | 5,100.00 | 4,950.00 | 5,030.00 | 5,030.00 | 50,111 |
| 2022-08-17 | 5,250.00 | 5,250.00 | 4,975.00 | 5,100.00 | 5,100.00 | 115,368 |
| 2022-08-16 | 5,290.00 | 5,370.00 | 5,240.00 | 5,340.00 | 5,340.00 | 40,371 |
| 2022-08-12 | 5,250.00 | 5,250.00 | 5,180.00 | 5,240.00 | 5,240.00 | 17,077 |
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.