JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 14,990.00 | 15,190.00 | 14,190.00 | 14,250.00 | 14,250.00 | 245,476 |
| 2026-07-16 | 15,930.00 | 16,000.00 | 14,940.00 | 15,500.00 | 15,500.00 | 290,655 |
| 2026-07-15 | 16,320.00 | 16,760.00 | 16,140.00 | 16,320.00 | 16,320.00 | 295,182 |
| 2026-07-14 | 16,900.00 | 17,200.00 | 15,500.00 | 15,800.00 | 15,800.00 | 387,694 |
| 2026-07-13 | 18,020.00 | 18,450.00 | 16,800.00 | 17,020.00 | 17,020.00 | 636,619 |
| 2026-07-10 | 15,690.00 | 17,990.00 | 15,690.00 | 17,810.00 | 17,810.00 | 474,404 |
| 2026-07-09 | 15,000.00 | 16,980.00 | 15,000.00 | 15,560.00 | 15,560.00 | 458,852 |
| 2026-07-08 | 15,350.00 | 15,650.00 | 14,500.00 | 14,720.00 | 14,720.00 | 374,566 |
| 2026-07-07 | 16,140.00 | 17,450.00 | 15,240.00 | 15,620.00 | 15,620.00 | 493,231 |
| 2026-07-06 | 16,460.00 | 16,640.00 | 15,700.00 | 16,140.00 | 16,140.00 | 264,430 |
| 2026-07-03 | 15,790.00 | 16,840.00 | 14,870.00 | 16,590.00 | 16,590.00 | 421,799 |
| 2026-07-02 | 17,120.00 | 17,670.00 | 15,660.00 | 15,790.00 | 15,790.00 | 605,803 |
| 2026-07-01 | 18,560.00 | 19,080.00 | 17,580.00 | 17,750.00 | 17,750.00 | 510,527 |
| 2026-06-30 | 18,300.00 | 18,890.00 | 17,620.00 | 18,490.00 | 18,490.00 | 269,940 |
| 2026-06-29 | 17,040.00 | 18,680.00 | 17,040.00 | 18,300.00 | 18,300.00 | 277,087 |
| 2026-06-26 | 19,650.00 | 19,670.00 | 17,150.00 | 17,480.00 | 17,480.00 | 500,335 |
| 2026-06-25 | 22,500.00 | 22,550.00 | 19,210.00 | 19,420.00 | 19,420.00 | 726,069 |
| 2026-06-24 | 22,450.00 | 23,100.00 | 21,200.00 | 22,450.00 | 22,450.00 | 688,221 |
| 2026-06-23 | 21,800.00 | 25,250.00 | 19,800.00 | 21,600.00 | 21,600.00 | 2,766,021 |
| 2026-06-22 | 22,500.00 | 25,000.00 | 20,100.00 | 22,850.00 | 22,850.00 | 3,771,757 |
| 2026-06-19 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 184,554 |
| 2026-06-18 | 17,280.00 | 17,360.00 | 16,100.00 | 16,160.00 | 16,160.00 | 166,897 |
| 2026-06-17 | 17,110.00 | 17,560.00 | 16,780.00 | 17,220.00 | 17,220.00 | 106,294 |
| 2026-06-16 | 17,570.00 | 17,570.00 | 16,690.00 | 17,220.00 | 17,220.00 | 159,684 |
| 2026-06-15 | 16,800.00 | 17,400.00 | 16,800.00 | 17,100.00 | 17,100.00 | 147,607 |
| 2026-06-12 | 17,000.00 | 17,060.00 | 16,300.00 | 16,420.00 | 16,420.00 | 236,980 |
| 2026-06-11 | 15,010.00 | 16,330.00 | 14,910.00 | 16,280.00 | 16,280.00 | 360,707 |
| 2026-06-10 | 16,110.00 | 16,480.00 | 15,090.00 | 15,580.00 | 15,580.00 | 380,622 |
| 2026-06-09 | 16,370.00 | 17,220.00 | 16,310.00 | 16,520.00 | 16,520.00 | 178,590 |
| 2026-06-08 | 15,680.00 | 16,980.00 | 15,500.00 | 16,220.00 | 16,220.00 | 195,099 |
| 2026-06-05 | 18,540.00 | 18,890.00 | 17,390.00 | 17,530.00 | 17,530.00 | 188,990 |
| 2026-06-04 | 18,720.00 | 20,100.00 | 18,720.00 | 19,330.00 | 19,330.00 | 218,938 |
| 2026-06-02 | 18,310.00 | 19,500.00 | 17,150.00 | 18,860.00 | 18,860.00 | 460,451 |
| 2026-06-01 | 20,850.00 | 22,100.00 | 19,040.00 | 19,140.00 | 19,140.00 | 548,125 |
| 2026-05-29 | 22,000.00 | 22,800.00 | 20,350.00 | 21,150.00 | 21,150.00 | 478,187 |
| 2026-05-28 | 20,900.00 | 22,800.00 | 20,450.00 | 22,200.00 | 22,200.00 | 881,766 |
| 2026-05-27 | 22,500.00 | 22,550.00 | 20,100.00 | 20,850.00 | 20,850.00 | 457,740 |
| 2026-05-26 | 21,750.00 | 22,850.00 | 21,100.00 | 22,250.00 | 22,250.00 | 497,260 |
| 2026-05-22 | 20,500.00 | 22,100.00 | 20,150.00 | 21,400.00 | 21,400.00 | 306,703 |
| 2026-05-21 | 20,600.00 | 21,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | 338,046 |
| 2026-05-20 | 20,900.00 | 21,800.00 | 19,820.00 | 20,300.00 | 20,300.00 | 249,907 |
| 2026-05-19 | 21,650.00 | 21,950.00 | 20,250.00 | 21,300.00 | 21,300.00 | 447,621 |
| 2026-05-18 | 19,920.00 | 21,800.00 | 19,430.00 | 21,050.00 | 21,050.00 | 761,615 |
| 2026-05-15 | 20,350.00 | 20,500.00 | 17,810.00 | 18,300.00 | 18,300.00 | 398,259 |
| 2026-05-14 | 21,000.00 | 21,000.00 | 19,710.00 | 20,100.00 | 20,100.00 | 225,669 |
| 2026-05-13 | 20,800.00 | 21,550.00 | 20,250.00 | 20,500.00 | 20,500.00 | 268,604 |
| 2026-05-12 | 22,250.00 | 22,450.00 | 20,500.00 | 21,150.00 | 21,150.00 | 463,106 |
| 2026-05-11 | 22,300.00 | 23,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | 858,150 |
| 2026-05-08 | 20,300.00 | 20,900.00 | 19,890.00 | 20,750.00 | 20,750.00 | 312,345 |
| 2026-05-07 | 23,600.00 | 23,650.00 | 20,400.00 | 20,800.00 | 20,800.00 | 669,481 |
| 2026-05-06 | 20,000.00 | 23,300.00 | 19,700.00 | 22,500.00 | 22,500.00 | 1,883,829 |
| 2026-05-04 | 19,620.00 | 19,700.00 | 19,050.00 | 19,100.00 | 19,100.00 | 180,744 |
| 2026-04-30 | 19,990.00 | 20,100.00 | 18,400.00 | 19,340.00 | 19,340.00 | 176,149 |
| 2026-04-29 | 19,350.00 | 20,300.00 | 19,250.00 | 19,830.00 | 19,830.00 | 154,956 |
| 2026-04-28 | 20,850.00 | 20,850.00 | 19,650.00 | 19,650.00 | 19,650.00 | 347,019 |
| 2026-04-27 | 20,400.00 | 21,700.00 | 20,250.00 | 21,100.00 | 21,100.00 | 485,006 |
| 2026-04-24 | 19,380.00 | 20,150.00 | 19,260.00 | 19,980.00 | 19,980.00 | 186,366 |
| 2026-04-23 | 20,100.00 | 20,200.00 | 18,760.00 | 19,300.00 | 19,300.00 | 214,252 |
| 2026-04-22 | 19,850.00 | 20,000.00 | 19,120.00 | 19,520.00 | 19,520.00 | 227,084 |
| 2026-04-21 | 19,670.00 | 19,860.00 | 19,000.00 | 19,240.00 | 19,240.00 | 172,312 |
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.