JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 19,410.00 | 20,300.00 | 19,230.00 | 19,230.00 | 19,230.00 | 278,327 |
| 2026-04-17 | 19,150.00 | 19,310.00 | 18,780.00 | 19,040.00 | 19,040.00 | 128,748 |
| 2026-04-16 | 18,500.00 | 19,830.00 | 17,880.00 | 19,140.00 | 19,140.00 | 414,477 |
| 2026-04-15 | 18,050.00 | 18,290.00 | 17,790.00 | 18,220.00 | 18,220.00 | 167,605 |
| 2026-04-14 | 17,900.00 | 18,000.00 | 17,460.00 | 17,680.00 | 17,680.00 | 144,702 |
| 2026-04-13 | 15,960.00 | 17,970.00 | 15,860.00 | 17,440.00 | 17,440.00 | 243,272 |
| 2026-04-10 | 16,220.00 | 16,740.00 | 16,170.00 | 16,310.00 | 16,310.00 | 122,788 |
| 2026-04-09 | 16,100.00 | 16,220.00 | 15,710.00 | 15,760.00 | 15,760.00 | 128,772 |
| 2026-04-08 | 15,470.00 | 16,400.00 | 15,470.00 | 16,000.00 | 16,000.00 | 180,067 |
| 2026-04-07 | 15,000.00 | 15,380.00 | 14,490.00 | 14,600.00 | 14,600.00 | 118,656 |
| 2026-04-06 | 15,120.00 | 15,350.00 | 14,630.00 | 14,700.00 | 14,700.00 | 160,606 |
| 2026-04-03 | 15,610.00 | 15,900.00 | 15,130.00 | 15,180.00 | 15,180.00 | 111,937 |
| 2026-04-02 | 16,470.00 | 16,820.00 | 15,100.00 | 15,390.00 | 15,390.00 | 198,502 |
| 2026-04-01 | 15,900.00 | 16,630.00 | 15,720.00 | 16,330.00 | 16,330.00 | 166,839 |
| 2026-03-31 | 15,910.00 | 16,580.00 | 15,020.00 | 15,180.00 | 15,180.00 | 263,976 |
| 2026-03-30 | 16,100.00 | 16,970.00 | 16,020.00 | 16,330.00 | 16,330.00 | 97,385 |
| 2026-03-27 | 16,360.00 | 16,980.00 | 16,170.00 | 16,970.00 | 16,970.00 | 113,570 |
| 2026-03-26 | 17,390.00 | 17,390.00 | 16,810.00 | 16,900.00 | 16,900.00 | 150,681 |
| 2026-03-25 | 17,100.00 | 17,830.00 | 17,090.00 | 17,450.00 | 17,450.00 | 119,520 |
| 2026-03-24 | 17,500.00 | 17,680.00 | 16,590.00 | 17,100.00 | 17,100.00 | 202,294 |
| 2026-03-23 | 17,320.00 | 17,460.00 | 16,830.00 | 16,950.00 | 16,950.00 | 191,344 |
| 2026-03-20 | 18,120.00 | 18,600.00 | 17,700.00 | 17,880.00 | 17,880.00 | 225,379 |
| 2026-03-19 | 18,000.00 | 18,500.00 | 17,890.00 | 17,930.00 | 17,930.00 | 213,842 |
| 2026-03-18 | 18,380.00 | 18,850.00 | 18,200.00 | 18,580.00 | 18,580.00 | 150,441 |
| 2026-03-17 | 18,090.00 | 18,330.00 | 17,850.00 | 17,850.00 | 17,850.00 | 136,593 |
| 2026-03-16 | 18,360.00 | 18,370.00 | 17,430.00 | 17,620.00 | 17,620.00 | 273,563 |
| 2026-03-13 | 17,790.00 | 18,740.00 | 17,510.00 | 18,470.00 | 18,470.00 | 147,324 |
| 2026-03-12 | 18,500.00 | 18,900.00 | 18,000.00 | 18,200.00 | 18,200.00 | 210,094 |
| 2026-03-11 | 19,520.00 | 19,890.00 | 18,490.00 | 18,740.00 | 18,740.00 | 323,236 |
| 2026-03-10 | 19,350.00 | 19,900.00 | 18,660.00 | 19,290.00 | 19,290.00 | 222,839 |
| 2026-03-09 | 18,090.00 | 18,650.00 | 17,350.00 | 18,240.00 | 18,240.00 | 220,723 |
| 2026-03-06 | 18,050.00 | 19,600.00 | 17,950.00 | 19,260.00 | 19,260.00 | 252,384 |
| 2026-03-05 | 17,400.00 | 19,340.00 | 17,310.00 | 18,710.00 | 18,710.00 | 468,343 |
| 2026-03-04 | 18,670.00 | 19,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | 704,596 |
| 2026-03-03 | 21,200.00 | 21,750.00 | 19,250.00 | 19,250.00 | 19,250.00 | 655,327 |
| 2026-02-27 | 22,700.00 | 23,100.00 | 22,150.00 | 22,200.00 | 22,200.00 | 452,491 |
| 2026-02-26 | 23,800.00 | 24,200.00 | 23,250.00 | 23,600.00 | 23,600.00 | 435,120 |
| 2026-02-25 | 25,000.00 | 25,100.00 | 23,450.00 | 23,650.00 | 23,650.00 | 617,951 |
| 2026-02-24 | 23,250.00 | 24,800.00 | 23,000.00 | 24,400.00 | 24,400.00 | 499,993 |
| 2026-02-23 | 22,000.00 | 25,000.00 | 22,000.00 | 23,700.00 | 23,700.00 | 762,874 |
| 2026-02-20 | 22,100.00 | 22,400.00 | 21,500.00 | 21,650.00 | 21,650.00 | 211,362 |
| 2026-02-19 | 21,800.00 | 22,250.00 | 21,100.00 | 22,150.00 | 22,150.00 | 313,709 |
| 2026-02-13 | 21,850.00 | 21,950.00 | 21,200.00 | 21,550.00 | 21,550.00 | 229,609 |
| 2026-02-12 | 22,650.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,300.00 | 253,930 |
| 2026-02-11 | 22,800.00 | 22,950.00 | 21,850.00 | 21,850.00 | 21,850.00 | 275,662 |
| 2026-02-10 | 23,900.00 | 24,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | 231,501 |
| 2026-02-09 | 22,600.00 | 24,200.00 | 22,600.00 | 24,050.00 | 24,050.00 | 372,554 |
| 2026-02-06 | 21,000.00 | 22,200.00 | 20,400.00 | 21,500.00 | 21,500.00 | 332,904 |
| 2026-02-05 | 22,400.00 | 22,700.00 | 21,650.00 | 21,850.00 | 21,850.00 | 293,521 |
| 2026-02-04 | 23,000.00 | 23,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | 207,815 |
| 2026-02-03 | 23,450.00 | 23,800.00 | 22,700.00 | 23,300.00 | 23,300.00 | 313,329 |
| 2026-02-02 | 23,200.00 | 24,400.00 | 22,300.00 | 22,700.00 | 22,700.00 | 494,142 |
| 2026-01-30 | 25,150.00 | 26,300.00 | 24,300.00 | 24,350.00 | 24,350.00 | 685,121 |
| 2026-01-29 | 26,050.00 | 26,650.00 | 23,650.00 | 25,400.00 | 25,400.00 | 838,758 |
| 2026-01-28 | 23,550.00 | 24,600.00 | 23,400.00 | 24,200.00 | 24,200.00 | 827,419 |
| 2026-01-27 | 21,500.00 | 22,550.00 | 21,350.00 | 22,250.00 | 22,250.00 | 391,767 |
| 2026-01-26 | 20,850.00 | 21,900.00 | 20,750.00 | 21,750.00 | 21,750.00 | 499,258 |
| 2026-01-23 | 20,500.00 | 21,000.00 | 20,200.00 | 20,700.00 | 20,700.00 | 356,011 |
| 2026-01-22 | 19,500.00 | 21,200.00 | 19,010.00 | 20,600.00 | 20,600.00 | 635,017 |
| 2026-01-21 | 19,060.00 | 19,380.00 | 18,800.00 | 19,140.00 | 19,140.00 | 215,341 |
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.