JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,170.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,220.00 | 14,029 |
| 2022-08-10 | 5,220.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | 18,157 |
| 2022-08-09 | 5,250.00 | 5,250.00 | 5,100.00 | 5,220.00 | 5,220.00 | 18,653 |
| 2022-08-08 | 5,170.00 | 5,250.00 | 5,050.00 | 5,250.00 | 5,250.00 | 25,440 |
| 2022-08-05 | 5,230.00 | 5,320.00 | 5,130.00 | 5,180.00 | 5,180.00 | 40,687 |
| 2022-08-04 | 5,210.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | 25,841 |
| 2022-08-03 | 5,310.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | 12,760 |
| 2022-08-02 | 5,380.00 | 5,380.00 | 5,210.00 | 5,310.00 | 5,310.00 | 20,692 |
| 2022-08-01 | 5,350.00 | 5,400.00 | 5,310.00 | 5,340.00 | 5,340.00 | 6,308 |
| 2022-07-29 | 5,380.00 | 5,430.00 | 5,270.00 | 5,350.00 | 5,350.00 | 18,539 |
| 2022-07-28 | 5,310.00 | 5,390.00 | 5,310.00 | 5,380.00 | 5,380.00 | 26,042 |
| 2022-07-27 | 5,240.00 | 5,310.00 | 5,200.00 | 5,310.00 | 5,310.00 | 11,237 |
| 2022-07-26 | 5,310.00 | 5,330.00 | 5,200.00 | 5,290.00 | 5,290.00 | 14,399 |
| 2022-07-25 | 5,330.00 | 5,330.00 | 5,220.00 | 5,310.00 | 5,310.00 | 9,792 |
| 2022-07-22 | 5,220.00 | 5,300.00 | 5,120.00 | 5,300.00 | 5,300.00 | 22,129 |
| 2022-07-21 | 5,160.00 | 5,220.00 | 5,150.00 | 5,190.00 | 5,190.00 | 13,261 |
| 2022-07-20 | 5,090.00 | 5,230.00 | 5,090.00 | 5,180.00 | 5,180.00 | 19,839 |
| 2022-07-19 | 5,090.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | 8,979 |
| 2022-07-18 | 5,100.00 | 5,100.00 | 4,955.00 | 5,060.00 | 5,060.00 | 16,128 |
| 2022-07-15 | 5,120.00 | 5,120.00 | 4,960.00 | 5,050.00 | 5,050.00 | 12,672 |
| 2022-07-14 | 5,030.00 | 5,060.00 | 4,950.00 | 5,060.00 | 5,060.00 | 13,024 |
| 2022-07-13 | 5,050.00 | 5,050.00 | 4,930.00 | 5,040.00 | 5,040.00 | 5,870 |
| 2022-07-12 | 5,010.00 | 5,060.00 | 4,900.00 | 5,010.00 | 5,010.00 | 18,254 |
| 2022-07-11 | 5,080.00 | 5,120.00 | 5,010.00 | 5,090.00 | 5,090.00 | 7,210 |
| 2022-07-08 | 5,110.00 | 5,150.00 | 5,040.00 | 5,040.00 | 5,040.00 | 40,598 |
| 2022-07-07 | 5,080.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | 12,036 |
| 2022-07-06 | 5,070.00 | 5,080.00 | 4,950.00 | 5,020.00 | 5,020.00 | 21,241 |
| 2022-07-05 | 5,060.00 | 5,060.00 | 4,915.00 | 4,995.00 | 4,995.00 | 25,522 |
| 2022-07-04 | 5,100.00 | 5,100.00 | 4,880.00 | 4,970.00 | 4,970.00 | 17,963 |
| 2022-07-01 | 5,070.00 | 5,070.00 | 4,830.00 | 5,000.00 | 5,000.00 | 30,163 |
| 2022-06-30 | 5,040.00 | 5,090.00 | 4,905.00 | 4,990.00 | 4,990.00 | 25,535 |
| 2022-06-29 | 4,995.00 | 5,040.00 | 4,800.00 | 5,040.00 | 5,040.00 | 37,668 |
| 2022-06-28 | 5,040.00 | 5,060.00 | 4,905.00 | 4,995.00 | 4,995.00 | 40,906 |
| 2022-06-27 | 4,950.00 | 5,040.00 | 4,885.00 | 5,010.00 | 5,010.00 | 45,039 |
| 2022-06-24 | 4,675.00 | 4,995.00 | 4,675.00 | 4,870.00 | 4,870.00 | 60,436 |
| 2022-06-23 | 4,985.00 | 5,020.00 | 4,715.00 | 4,800.00 | 4,800.00 | 71,997 |
| 2022-06-22 | 5,330.00 | 5,410.00 | 4,975.00 | 4,975.00 | 4,975.00 | 102,100 |
| 2022-06-21 | 5,240.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | 34,435 |
| 2022-06-20 | 5,680.00 | 5,680.00 | 5,260.00 | 5,300.00 | 5,300.00 | 67,225 |
| 2022-06-17 | 5,560.00 | 5,560.00 | 5,340.00 | 5,550.00 | 5,550.00 | 51,970 |
| 2022-06-16 | 5,610.00 | 5,700.00 | 5,490.00 | 5,590.00 | 5,590.00 | 46,126 |
| 2022-06-15 | 5,700.00 | 5,850.00 | 5,490.00 | 5,500.00 | 5,500.00 | 102,774 |
| 2022-06-14 | 5,850.00 | 5,870.00 | 5,650.00 | 5,730.00 | 5,730.00 | 86,093 |
| 2022-06-13 | 5,940.00 | 6,080.00 | 5,840.00 | 5,890.00 | 5,890.00 | 74,634 |
| 2022-06-10 | 5,810.00 | 6,200.00 | 5,810.00 | 6,160.00 | 6,160.00 | 211,594 |
| 2022-06-09 | 6,080.00 | 6,080.00 | 5,670.00 | 5,950.00 | 5,950.00 | 505,776 |
| 2022-06-08 | 5,760.00 | 6,530.00 | 5,710.00 | 5,980.00 | 5,980.00 | 1,621,045 |
| 2022-06-07 | 5,870.00 | 5,890.00 | 5,620.00 | 5,670.00 | 5,670.00 | 100,356 |
| 2022-06-03 | 5,900.00 | 5,920.00 | 5,810.00 | 5,850.00 | 5,850.00 | 55,492 |
| 2022-06-02 | 6,010.00 | 6,020.00 | 5,810.00 | 5,890.00 | 5,890.00 | 103,746 |
| 2022-05-31 | 5,730.00 | 6,290.00 | 5,650.00 | 6,070.00 | 6,070.00 | 604,796 |
| 2022-05-30 | 5,740.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,720.00 | 31,161 |
| 2022-05-27 | 5,690.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,680.00 | 47,294 |
| 2022-05-26 | 5,740.00 | 5,880.00 | 5,650.00 | 5,720.00 | 5,720.00 | 72,296 |
| 2022-05-25 | 5,830.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,740.00 | 51,541 |
| 2022-05-24 | 5,910.00 | 5,910.00 | 5,710.00 | 5,780.00 | 5,780.00 | 62,777 |
| 2022-05-23 | 5,840.00 | 5,930.00 | 5,810.00 | 5,900.00 | 5,900.00 | 54,148 |
| 2022-05-20 | 5,800.00 | 5,880.00 | 5,740.00 | 5,880.00 | 5,880.00 | 34,954 |
| 2022-05-19 | 5,630.00 | 5,900.00 | 5,630.00 | 5,780.00 | 5,780.00 | 78,953 |
| 2022-05-18 | 6,030.00 | 6,030.00 | 5,860.00 | 5,900.00 | 5,900.00 | 50,210 |
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.