JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,030.00 | 6,030.00 | 5,860.00 | 5,900.00 | 5,900.00 | 50,210 |
| 2022-05-17 | 6,000.00 | 6,040.00 | 5,930.00 | 5,940.00 | 5,940.00 | 34,373 |
| 2022-05-16 | 5,970.00 | 6,020.00 | 5,860.00 | 5,980.00 | 5,980.00 | 42,151 |
| 2022-05-13 | 6,010.00 | 6,010.00 | 5,850.00 | 5,960.00 | 5,960.00 | 61,302 |
| 2022-05-12 | 5,860.00 | 6,100.00 | 5,820.00 | 5,900.00 | 5,900.00 | 121,558 |
| 2022-05-11 | 6,000.00 | 6,110.00 | 5,870.00 | 6,110.00 | 6,110.00 | 35,096 |
| 2022-05-10 | 5,980.00 | 6,050.00 | 5,860.00 | 6,000.00 | 6,000.00 | 105,001 |
| 2022-05-09 | 6,190.00 | 6,190.00 | 6,010.00 | 6,070.00 | 6,070.00 | 56,974 |
| 2022-05-06 | 6,250.00 | 6,260.00 | 6,140.00 | 6,200.00 | 6,200.00 | 44,111 |
| 2022-05-04 | 6,310.00 | 6,380.00 | 6,230.00 | 6,290.00 | 6,290.00 | 39,698 |
| 2022-05-03 | 6,280.00 | 6,420.00 | 6,260.00 | 6,330.00 | 6,330.00 | 22,362 |
| 2022-05-02 | 6,280.00 | 6,400.00 | 6,210.00 | 6,370.00 | 6,370.00 | 41,822 |
| 2022-04-29 | 6,340.00 | 6,410.00 | 6,270.00 | 6,410.00 | 6,410.00 | 40,698 |
| 2022-04-28 | 6,320.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | 41,533 |
| 2022-04-27 | 6,230.00 | 6,400.00 | 6,210.00 | 6,270.00 | 6,270.00 | 68,117 |
| 2022-04-26 | 6,320.00 | 6,450.00 | 6,320.00 | 6,420.00 | 6,420.00 | 45,237 |
| 2022-04-25 | 6,310.00 | 6,380.00 | 6,260.00 | 6,320.00 | 6,320.00 | 67,364 |
| 2022-04-22 | 6,530.00 | 6,600.00 | 6,400.00 | 6,480.00 | 6,480.00 | 84,310 |
| 2022-04-21 | 6,660.00 | 6,690.00 | 6,560.00 | 6,630.00 | 6,630.00 | 39,532 |
| 2022-04-20 | 6,690.00 | 6,700.00 | 6,600.00 | 6,660.00 | 6,660.00 | 34,191 |
| 2022-04-19 | 6,520.00 | 6,670.00 | 6,500.00 | 6,670.00 | 6,670.00 | 56,839 |
| 2022-04-18 | 6,560.00 | 6,560.00 | 6,420.00 | 6,510.00 | 6,510.00 | 35,626 |
| 2022-04-15 | 6,530.00 | 6,550.00 | 6,400.00 | 6,490.00 | 6,490.00 | 45,956 |
| 2022-04-14 | 6,650.00 | 6,660.00 | 6,500.00 | 6,580.00 | 6,580.00 | 37,179 |
| 2022-04-13 | 6,480.00 | 6,660.00 | 6,430.00 | 6,650.00 | 6,650.00 | 52,090 |
| 2022-04-12 | 6,450.00 | 6,490.00 | 6,370.00 | 6,480.00 | 6,480.00 | 48,186 |
| 2022-04-11 | 6,600.00 | 6,600.00 | 6,470.00 | 6,540.00 | 6,540.00 | 35,553 |
| 2022-04-08 | 6,500.00 | 6,600.00 | 6,470.00 | 6,600.00 | 6,600.00 | 50,360 |
| 2022-04-07 | 6,510.00 | 6,540.00 | 6,400.00 | 6,540.00 | 6,540.00 | 75,304 |
| 2022-04-06 | 6,680.00 | 6,680.00 | 6,500.00 | 6,540.00 | 6,540.00 | 90,765 |
| 2022-04-05 | 6,790.00 | 6,790.00 | 6,600.00 | 6,680.00 | 6,680.00 | 76,803 |
| 2022-04-04 | 6,860.00 | 6,860.00 | 6,700.00 | 6,780.00 | 6,780.00 | 81,709 |
| 2022-04-01 | 6,890.00 | 6,900.00 | 6,750.00 | 6,850.00 | 6,850.00 | 71,781 |
| 2022-03-31 | 6,890.00 | 6,890.00 | 6,780.00 | 6,890.00 | 6,890.00 | 64,329 |
| 2022-03-30 | 6,900.00 | 7,040.00 | 6,780.00 | 6,890.00 | 6,890.00 | 147,029 |
| 2022-03-29 | 6,200.00 | 7,100.00 | 6,200.00 | 6,860.00 | 6,860.00 | 1,142,814 |
| 2022-03-28 | 6,170.00 | 6,270.00 | 6,110.00 | 6,190.00 | 6,190.00 | 63,427 |
| 2022-03-25 | 6,190.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 56,247 |
| 2022-03-24 | 6,270.00 | 6,280.00 | 6,090.00 | 6,170.00 | 6,170.00 | 103,710 |
| 2022-03-23 | 6,270.00 | 6,370.00 | 6,240.00 | 6,280.00 | 6,280.00 | 42,734 |
| 2022-03-22 | 6,300.00 | 6,300.00 | 6,180.00 | 6,260.00 | 6,260.00 | 40,670 |
| 2022-03-21 | 6,260.00 | 6,330.00 | 6,200.00 | 6,260.00 | 6,260.00 | 36,406 |
| 2022-03-18 | 6,200.00 | 6,300.00 | 6,140.00 | 6,260.00 | 6,260.00 | 59,036 |
| 2022-03-17 | 6,240.00 | 6,330.00 | 6,200.00 | 6,240.00 | 6,240.00 | 64,857 |
| 2022-03-16 | 6,100.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,170.00 | 47,729 |
| 2022-03-15 | 6,130.00 | 6,130.00 | 5,980.00 | 5,980.00 | 5,980.00 | 74,733 |
| 2022-03-14 | 6,410.00 | 6,410.00 | 6,090.00 | 6,130.00 | 6,130.00 | 56,098 |
| 2022-03-11 | 6,370.00 | 6,400.00 | 6,260.00 | 6,380.00 | 6,380.00 | 40,038 |
| 2022-03-10 | 6,320.00 | 6,490.00 | 6,220.00 | 6,380.00 | 6,380.00 | 80,716 |
| 2022-03-08 | 6,110.00 | 6,240.00 | 6,100.00 | 6,170.00 | 6,170.00 | 52,388 |
| 2022-03-07 | 6,430.00 | 6,430.00 | 6,240.00 | 6,250.00 | 6,250.00 | 48,756 |
| 2022-03-04 | 6,590.00 | 6,590.00 | 6,420.00 | 6,490.00 | 6,490.00 | 45,857 |
| 2022-03-03 | 6,500.00 | 6,640.00 | 6,480.00 | 6,610.00 | 6,610.00 | 50,522 |
| 2022-03-02 | 6,420.00 | 6,570.00 | 6,420.00 | 6,500.00 | 6,500.00 | 41,538 |
| 2022-02-28 | 6,540.00 | 6,580.00 | 6,370.00 | 6,570.00 | 6,570.00 | 37,990 |
| 2022-02-25 | 6,440.00 | 6,660.00 | 6,350.00 | 6,590.00 | 6,590.00 | 60,946 |
| 2022-02-24 | 6,410.00 | 6,450.00 | 6,270.00 | 6,330.00 | 6,330.00 | 68,057 |
| 2022-02-23 | 6,400.00 | 6,480.00 | 6,360.00 | 6,470.00 | 6,470.00 | 30,922 |
| 2022-02-22 | 6,460.00 | 6,560.00 | 6,320.00 | 6,400.00 | 6,400.00 | 57,733 |
| 2022-02-21 | 6,670.00 | 6,670.00 | 6,440.00 | 6,530.00 | 6,530.00 | 36,711 |
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.