JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,650.00 | 6,660.00 | 6,450.00 | 6,650.00 | 6,650.00 | 36,021 |
| 2022-02-17 | 6,680.00 | 6,720.00 | 6,530.00 | 6,610.00 | 6,610.00 | 56,356 |
| 2022-02-16 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 48,503 |
| 2022-02-15 | 6,410.00 | 6,540.00 | 6,350.00 | 6,370.00 | 6,370.00 | 41,666 |
| 2022-02-14 | 6,690.00 | 6,690.00 | 6,410.00 | 6,410.00 | 6,410.00 | 62,409 |
| 2022-02-11 | 6,750.00 | 6,750.00 | 6,640.00 | 6,660.00 | 6,660.00 | 42,923 |
| 2022-02-10 | 6,910.00 | 6,910.00 | 6,680.00 | 6,750.00 | 6,750.00 | 48,194 |
| 2022-02-09 | 6,720.00 | 6,880.00 | 6,670.00 | 6,860.00 | 6,860.00 | 35,723 |
| 2022-02-08 | 6,730.00 | 6,890.00 | 6,670.00 | 6,720.00 | 6,720.00 | 41,918 |
| 2022-02-07 | 6,850.00 | 6,880.00 | 6,730.00 | 6,770.00 | 6,770.00 | 42,433 |
| 2022-02-04 | 6,930.00 | 6,960.00 | 6,760.00 | 6,900.00 | 6,900.00 | 32,815 |
| 2022-02-03 | 6,740.00 | 6,950.00 | 6,740.00 | 6,860.00 | 6,860.00 | 48,145 |
| 2022-01-28 | 6,450.00 | 6,740.00 | 6,430.00 | 6,740.00 | 6,740.00 | 65,787 |
| 2022-01-27 | 6,730.00 | 6,780.00 | 6,360.00 | 6,430.00 | 6,430.00 | 92,969 |
| 2022-01-26 | 6,550.00 | 6,790.00 | 6,550.00 | 6,720.00 | 6,720.00 | 66,779 |
| 2022-01-25 | 6,840.00 | 6,970.00 | 6,610.00 | 6,650.00 | 6,650.00 | 101,721 |
| 2022-01-24 | 7,000.00 | 7,100.00 | 6,830.00 | 6,830.00 | 6,830.00 | 49,155 |
| 2022-01-21 | 6,950.00 | 7,100.00 | 6,840.00 | 7,000.00 | 7,000.00 | 54,167 |
| 2022-01-20 | 6,760.00 | 7,070.00 | 6,760.00 | 7,040.00 | 7,040.00 | 77,509 |
| 2022-01-19 | 6,760.00 | 7,010.00 | 6,760.00 | 6,900.00 | 6,900.00 | 60,990 |
| 2022-01-18 | 7,020.00 | 7,210.00 | 6,870.00 | 6,940.00 | 6,940.00 | 89,605 |
| 2022-01-17 | 7,140.00 | 7,190.00 | 7,010.00 | 7,100.00 | 7,100.00 | 58,347 |
| 2022-01-14 | 7,180.00 | 7,270.00 | 7,120.00 | 7,180.00 | 7,180.00 | 74,027 |
| 2022-01-13 | 7,470.00 | 7,470.00 | 7,240.00 | 7,250.00 | 7,250.00 | 66,428 |
| 2022-01-12 | 7,240.00 | 7,440.00 | 7,110.00 | 7,420.00 | 7,420.00 | 136,138 |
| 2022-01-11 | 7,160.00 | 7,360.00 | 7,160.00 | 7,220.00 | 7,220.00 | 95,947 |
| 2022-01-10 | 7,430.00 | 7,500.00 | 7,250.00 | 7,270.00 | 7,270.00 | 71,461 |
| 2022-01-07 | 7,470.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 52,789 |
| 2022-01-06 | 7,400.00 | 7,570.00 | 7,370.00 | 7,400.00 | 7,400.00 | 56,249 |
| 2022-01-05 | 7,600.00 | 7,610.00 | 7,470.00 | 7,470.00 | 7,470.00 | 65,044 |
| 2022-01-04 | 7,540.00 | 7,580.00 | 7,450.00 | 7,560.00 | 7,560.00 | 63,147 |
| 2022-01-03 | 7,570.00 | 7,570.00 | 7,470.00 | 7,540.00 | 7,540.00 | 47,064 |
| 2021-12-30 | 7,590.00 | 7,660.00 | 7,460.00 | 7,570.00 | 7,570.00 | 95,012 |
| 2021-12-29 | 7,810.00 | 7,860.00 | 7,600.00 | 7,660.00 | 7,660.00 | 150,077 |
| 2021-12-28 | 7,640.00 | 7,910.00 | 7,610.00 | 7,880.00 | 7,880.00 | 237,453 |
| 2021-12-27 | 7,480.00 | 7,580.00 | 7,330.00 | 7,570.00 | 7,570.00 | 101,279 |
| 2021-12-24 | 7,390.00 | 7,560.00 | 7,380.00 | 7,460.00 | 7,460.00 | 89,051 |
| 2021-12-23 | 7,290.00 | 7,490.00 | 7,280.00 | 7,390.00 | 7,390.00 | 50,748 |
| 2021-12-22 | 7,360.00 | 7,430.00 | 7,240.00 | 7,290.00 | 7,290.00 | 48,076 |
| 2021-12-21 | 7,300.00 | 7,390.00 | 7,260.00 | 7,360.00 | 7,360.00 | 33,634 |
| 2021-12-20 | 7,420.00 | 7,420.00 | 7,250.00 | 7,300.00 | 7,300.00 | 41,742 |
| 2021-12-17 | 7,470.00 | 7,490.00 | 7,360.00 | 7,400.00 | 7,400.00 | 75,092 |
| 2021-12-16 | 7,350.00 | 7,540.00 | 7,350.00 | 7,470.00 | 7,470.00 | 64,028 |
| 2021-12-15 | 7,210.00 | 7,370.00 | 7,200.00 | 7,320.00 | 7,320.00 | 71,698 |
| 2021-12-14 | 7,250.00 | 7,460.00 | 7,250.00 | 7,370.00 | 7,370.00 | 33,024 |
| 2021-12-13 | 7,450.00 | 7,550.00 | 7,160.00 | 7,390.00 | 7,390.00 | 67,124 |
| 2021-12-10 | 7,500.00 | 7,550.00 | 7,360.00 | 7,450.00 | 7,450.00 | 91,274 |
| 2021-12-09 | 7,330.00 | 7,450.00 | 7,280.00 | 7,360.00 | 7,360.00 | 66,915 |
| 2021-12-08 | 7,330.00 | 7,550.00 | 7,320.00 | 7,420.00 | 7,420.00 | 69,447 |
| 2021-12-07 | 7,210.00 | 7,400.00 | 7,170.00 | 7,400.00 | 7,400.00 | 60,180 |
| 2021-12-06 | 7,330.00 | 7,330.00 | 7,130.00 | 7,200.00 | 7,200.00 | 56,186 |
| 2021-12-03 | 6,820.00 | 7,420.00 | 6,820.00 | 7,330.00 | 7,330.00 | 167,023 |
| 2021-12-02 | 6,500.00 | 6,890.00 | 6,500.00 | 6,880.00 | 6,880.00 | 83,045 |
| 2021-12-01 | 6,460.00 | 6,720.00 | 6,260.00 | 6,680.00 | 6,680.00 | 93,134 |
| 2021-11-30 | 6,710.00 | 6,850.00 | 6,490.00 | 6,530.00 | 6,530.00 | 142,662 |
| 2021-11-29 | 6,840.00 | 6,940.00 | 6,700.00 | 6,780.00 | 6,780.00 | 118,698 |
| 2021-11-26 | 7,280.00 | 7,290.00 | 6,900.00 | 6,980.00 | 6,980.00 | 163,642 |
| 2021-11-25 | 7,260.00 | 7,340.00 | 7,160.00 | 7,220.00 | 7,220.00 | 78,855 |
| 2021-11-24 | 7,210.00 | 7,470.00 | 7,210.00 | 7,330.00 | 7,330.00 | 49,369 |
| 2021-11-23 | 7,400.00 | 7,520.00 | 7,360.00 | 7,410.00 | 7,410.00 | 51,200 |
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.