JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,410.00 | 7,660.00 | 7,400.00 | 7,500.00 | 7,500.00 | 87,526 |
| 2021-11-19 | 7,230.00 | 7,450.00 | 7,230.00 | 7,410.00 | 7,410.00 | 73,483 |
| 2021-11-18 | 7,530.00 | 7,530.00 | 7,190.00 | 7,290.00 | 7,290.00 | 123,042 |
| 2021-11-17 | 7,820.00 | 7,820.00 | 7,380.00 | 7,440.00 | 7,440.00 | 270,619 |
| 2021-11-16 | 7,890.00 | 8,000.00 | 7,780.00 | 7,830.00 | 7,830.00 | 101,526 |
| 2021-11-15 | 7,940.00 | 7,950.00 | 7,810.00 | 7,930.00 | 7,930.00 | 70,568 |
| 2021-11-12 | 7,810.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,910.00 | 49,305 |
| 2021-11-11 | 7,950.00 | 8,000.00 | 7,810.00 | 7,830.00 | 7,830.00 | 104,726 |
| 2021-11-10 | 8,120.00 | 8,210.00 | 7,950.00 | 8,000.00 | 8,000.00 | 108,750 |
| 2021-11-09 | 8,090.00 | 8,280.00 | 8,090.00 | 8,190.00 | 8,190.00 | 63,160 |
| 2021-11-08 | 8,200.00 | 8,300.00 | 8,100.00 | 8,160.00 | 8,160.00 | 69,928 |
| 2021-11-05 | 8,270.00 | 8,320.00 | 8,170.00 | 8,230.00 | 8,230.00 | 34,105 |
| 2021-11-04 | 8,350.00 | 8,460.00 | 8,220.00 | 8,260.00 | 8,260.00 | 37,815 |
| 2021-11-03 | 8,400.00 | 8,490.00 | 8,240.00 | 8,300.00 | 8,300.00 | 39,547 |
| 2021-11-02 | 8,300.00 | 8,540.00 | 8,300.00 | 8,470.00 | 8,470.00 | 67,015 |
| 2021-11-01 | 8,160.00 | 8,380.00 | 8,120.00 | 8,320.00 | 8,320.00 | 48,434 |
| 2021-10-29 | 8,360.00 | 8,360.00 | 8,110.00 | 8,240.00 | 8,240.00 | 72,662 |
| 2021-10-28 | 8,270.00 | 8,460.00 | 8,180.00 | 8,360.00 | 8,360.00 | 84,856 |
| 2021-10-27 | 8,270.00 | 8,350.00 | 8,200.00 | 8,260.00 | 8,260.00 | 38,668 |
| 2021-10-26 | 8,160.00 | 8,340.00 | 8,160.00 | 8,310.00 | 8,310.00 | 43,227 |
| 2021-10-25 | 8,170.00 | 8,230.00 | 8,130.00 | 8,210.00 | 8,210.00 | 69,445 |
| 2021-10-22 | 8,170.00 | 8,230.00 | 8,090.00 | 8,230.00 | 8,230.00 | 40,212 |
| 2021-10-21 | 8,200.00 | 8,300.00 | 8,150.00 | 8,230.00 | 8,230.00 | 34,460 |
| 2021-10-20 | 8,200.00 | 8,300.00 | 8,180.00 | 8,240.00 | 8,240.00 | 28,226 |
| 2021-10-19 | 8,210.00 | 8,310.00 | 8,200.00 | 8,240.00 | 8,240.00 | 26,796 |
| 2021-10-18 | 8,250.00 | 8,320.00 | 8,150.00 | 8,240.00 | 8,240.00 | 32,655 |
| 2021-10-15 | 8,210.00 | 8,360.00 | 8,190.00 | 8,300.00 | 8,300.00 | 39,912 |
| 2021-10-14 | 8,080.00 | 8,250.00 | 8,000.00 | 8,210.00 | 8,210.00 | 50,353 |
← NewerPage 21 of 21 · 1,228 trading days
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.