JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19,430.00 | 19,940.00 | 18,700.00 | 19,670.00 | 19,670.00 | 269,868 |
| 2026-01-19 | 18,260.00 | 18,990.00 | 17,970.00 | 18,980.00 | 18,980.00 | 228,396 |
| 2026-01-16 | 18,660.00 | 18,780.00 | 18,110.00 | 18,430.00 | 18,430.00 | 189,286 |
| 2026-01-15 | 18,040.00 | 18,130.00 | 17,510.00 | 18,120.00 | 18,120.00 | 218,217 |
| 2026-01-14 | 18,180.00 | 18,180.00 | 17,970.00 | 18,050.00 | 18,050.00 | 140,729 |
| 2026-01-13 | 18,590.00 | 18,790.00 | 17,970.00 | 18,060.00 | 18,060.00 | 330,000 |
| 2026-01-12 | 19,180.00 | 19,190.00 | 18,310.00 | 18,460.00 | 18,460.00 | 403,378 |
| 2026-01-09 | 19,960.00 | 20,250.00 | 19,150.00 | 19,340.00 | 19,340.00 | 210,214 |
| 2026-01-08 | 19,940.00 | 20,150.00 | 19,500.00 | 19,680.00 | 19,680.00 | 152,099 |
| 2026-01-07 | 21,350.00 | 21,650.00 | 19,640.00 | 19,860.00 | 19,860.00 | 348,309 |
| 2026-01-06 | 20,900.00 | 20,900.00 | 20,000.00 | 20,650.00 | 20,650.00 | 228,841 |
| 2026-01-05 | 21,350.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,950.00 | 334,004 |
| 2026-01-02 | 19,800.00 | 20,500.00 | 19,800.00 | 20,450.00 | 20,450.00 | 199,625 |
| 2025-12-30 | 19,810.00 | 20,050.00 | 19,650.00 | 19,820.00 | 19,820.00 | 106,809 |
| 2025-12-29 | 19,230.00 | 20,100.00 | 18,970.00 | 20,000.00 | 20,000.00 | 206,225 |
| 2025-12-26 | 19,300.00 | 19,710.00 | 19,090.00 | 19,140.00 | 19,140.00 | 183,219 |
| 2025-12-24 | 19,520.00 | 19,800.00 | 19,020.00 | 19,220.00 | 19,220.00 | 141,693 |
| 2025-12-23 | 20,200.00 | 20,200.00 | 19,210.00 | 19,270.00 | 19,270.00 | 222,694 |
| 2025-12-22 | 20,300.00 | 20,350.00 | 19,780.00 | 20,100.00 | 20,100.00 | 216,284 |
| 2025-12-19 | 20,100.00 | 20,375.00 | 19,730.00 | 20,150.00 | 20,150.00 | 161,868 |
| 2025-12-18 | 19,770.00 | 20,400.00 | 19,510.00 | 19,860.00 | 19,860.00 | 125,757 |
| 2025-12-17 | 20,850.00 | 21,000.00 | 19,990.00 | 20,100.00 | 20,100.00 | 175,333 |
| 2025-12-16 | 21,700.00 | 22,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | 313,168 |
| 2025-12-15 | 20,100.00 | 22,600.00 | 19,950.00 | 21,600.00 | 21,600.00 | 795,010 |
| 2025-12-12 | 20,500.00 | 20,950.00 | 20,050.00 | 20,650.00 | 20,650.00 | 119,112 |
| 2025-12-11 | 21,250.00 | 21,450.00 | 20,350.00 | 20,400.00 | 20,400.00 | 406,497 |
| 2025-12-10 | 20,450.00 | 20,850.00 | 20,150.00 | 20,450.00 | 20,450.00 | 263,532 |
| 2025-12-09 | 19,530.00 | 19,820.00 | 19,150.00 | 19,650.00 | 19,650.00 | 239,918 |
| 2025-12-08 | 19,230.00 | 19,320.00 | 18,700.00 | 19,010.00 | 19,010.00 | 221,035 |
| 2025-12-05 | 19,750.00 | 19,810.00 | 18,960.00 | 19,160.00 | 19,160.00 | 437,542 |
| 2025-12-04 | 21,200.00 | 21,300.00 | 19,910.00 | 19,960.00 | 19,960.00 | 414,666 |
| 2025-12-03 | 21,750.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | 123,867 |
| 2025-12-02 | 21,700.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | 180,590 |
| 2025-12-01 | 21,750.00 | 21,900.00 | 21,050.00 | 21,200.00 | 21,200.00 | 141,490 |
| 2025-11-28 | 21,050.00 | 21,950.00 | 20,850.00 | 21,300.00 | 21,300.00 | 236,299 |
| 2025-11-27 | 21,050.00 | 21,050.00 | 20,400.00 | 21,000.00 | 21,000.00 | 186,602 |
| 2025-11-26 | 21,200.00 | 21,200.00 | 19,820.00 | 20,750.00 | 20,750.00 | 373,968 |
| 2025-11-25 | 18,730.00 | 20,600.00 | 18,730.00 | 20,050.00 | 20,050.00 | 547,418 |
| 2025-11-24 | 18,830.00 | 18,830.00 | 17,890.00 | 17,990.00 | 17,990.00 | 336,686 |
| 2025-11-21 | 19,000.00 | 19,350.00 | 18,500.00 | 18,630.00 | 18,630.00 | 259,589 |
| 2025-11-20 | 20,650.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | 144,728 |
| 2025-11-19 | 20,700.00 | 20,700.00 | 19,640.00 | 19,850.00 | 19,850.00 | 446,059 |
| 2025-11-18 | 21,500.00 | 21,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | 373,825 |
| 2025-11-17 | 23,200.00 | 23,300.00 | 21,850.00 | 22,200.00 | 22,200.00 | 231,105 |
| 2025-11-14 | 23,450.00 | 23,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 600,252 |
| 2025-11-13 | 24,850.00 | 24,950.00 | 23,950.00 | 24,500.00 | 24,500.00 | 244,438 |
| 2025-11-12 | 24,800.00 | 25,900.00 | 23,600.00 | 25,150.00 | 25,150.00 | 550,650 |
| 2025-11-11 | 25,100.00 | 25,850.00 | 24,050.00 | 24,650.00 | 24,650.00 | 279,267 |
| 2025-11-10 | 26,500.00 | 26,500.00 | 24,400.00 | 24,700.00 | 24,700.00 | 402,358 |
| 2025-11-07 | 26,400.00 | 27,750.00 | 26,050.00 | 26,200.00 | 26,200.00 | 317,200 |
| 2025-11-06 | 28,800.00 | 29,600.00 | 27,300.00 | 27,700.00 | 27,700.00 | 361,996 |
| 2025-11-05 | 28,250.00 | 28,600.00 | 26,700.00 | 27,500.00 | 27,500.00 | 517,795 |
| 2025-11-04 | 30,050.00 | 30,100.00 | 28,400.00 | 29,450.00 | 29,450.00 | 490,869 |
| 2025-11-03 | 28,000.00 | 29,850.00 | 27,450.00 | 29,150.00 | 29,150.00 | 1,247,688 |
| 2025-10-31 | 26,650.00 | 27,850.00 | 26,500.00 | 27,150.00 | 27,150.00 | 382,376 |
| 2025-10-30 | 26,600.00 | 26,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | 279,822 |
| 2025-10-29 | 27,400.00 | 27,500.00 | 25,600.00 | 25,900.00 | 25,900.00 | 370,141 |
| 2025-10-28 | 27,800.00 | 28,200.00 | 26,700.00 | 27,150.00 | 27,150.00 | 350,208 |
| 2025-10-27 | 26,300.00 | 27,500.00 | 26,100.00 | 27,100.00 | 27,100.00 | 316,459 |
| 2025-10-24 | 26,450.00 | 26,750.00 | 25,450.00 | 26,150.00 | 26,150.00 | 433,641 |
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.