JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 25,500.00 | 26,250.00 | 25,150.00 | 25,600.00 | 25,600.00 | 259,370 |
| 2025-10-22 | 25,700.00 | 26,650.00 | 25,300.00 | 26,100.00 | 26,100.00 | 231,234 |
| 2025-10-21 | 27,200.00 | 27,200.00 | 24,800.00 | 26,050.00 | 26,050.00 | 695,000 |
| 2025-10-20 | 26,750.00 | 27,200.00 | 25,950.00 | 26,300.00 | 26,300.00 | 305,848 |
| 2025-10-17 | 27,150.00 | 27,850.00 | 26,000.00 | 26,150.00 | 26,150.00 | 543,467 |
| 2025-10-16 | 27,850.00 | 28,300.00 | 26,850.00 | 27,950.00 | 27,950.00 | 616,000 |
| 2025-10-15 | 23,150.00 | 28,000.00 | 22,900.00 | 27,650.00 | 27,650.00 | 1,324,250 |
| 2025-10-14 | 24,700.00 | 24,950.00 | 21,950.00 | 22,400.00 | 22,400.00 | 829,236 |
| 2025-10-13 | 24,200.00 | 24,650.00 | 23,950.00 | 24,450.00 | 24,450.00 | 389,052 |
| 2025-10-10 | 25,950.00 | 26,200.00 | 24,900.00 | 25,550.00 | 25,550.00 | 462,367 |
| 2025-10-02 | 25,250.00 | 25,900.00 | 24,900.00 | 25,100.00 | 25,100.00 | 429,456 |
| 2025-10-01 | 24,400.00 | 25,150.00 | 24,150.00 | 24,800.00 | 24,800.00 | 564,371 |
| 2025-09-30 | 25,150.00 | 25,300.00 | 24,200.00 | 24,600.00 | 24,600.00 | 551,078 |
| 2025-09-29 | 23,900.00 | 24,350.00 | 23,050.00 | 24,000.00 | 24,000.00 | 811,916 |
| 2025-09-26 | 21,650.00 | 23,100.00 | 20,700.00 | 22,450.00 | 22,450.00 | 1,095,602 |
| 2025-09-25 | 22,800.00 | 22,800.00 | 21,650.00 | 21,850.00 | 21,850.00 | 469,533 |
| 2025-09-24 | 22,450.00 | 23,350.00 | 22,150.00 | 23,250.00 | 23,250.00 | 469,909 |
| 2025-09-23 | 22,800.00 | 22,950.00 | 21,450.00 | 22,100.00 | 22,100.00 | 715,802 |
| 2025-09-22 | 22,600.00 | 23,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | 421,895 |
| 2025-09-19 | 22,700.00 | 23,450.00 | 22,300.00 | 22,900.00 | 22,900.00 | 541,598 |
| 2025-09-18 | 22,600.00 | 22,750.00 | 22,050.00 | 22,250.00 | 22,250.00 | 366,758 |
| 2025-09-17 | 22,300.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 565,631 |
| 2025-09-16 | 22,000.00 | 22,900.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1,101,464 |
| 2025-09-15 | 20,900.00 | 21,600.00 | 20,350.00 | 20,800.00 | 20,800.00 | 491,998 |
| 2025-09-12 | 19,330.00 | 21,450.00 | 19,220.00 | 21,200.00 | 21,200.00 | 835,853 |
| 2025-09-11 | 19,140.00 | 19,590.00 | 18,800.00 | 19,150.00 | 19,150.00 | 272,316 |
| 2025-09-10 | 19,020.00 | 19,250.00 | 18,470.00 | 19,090.00 | 19,090.00 | 239,698 |
| 2025-09-09 | 18,950.00 | 19,150.00 | 18,710.00 | 19,100.00 | 19,100.00 | 167,510 |
| 2025-09-08 | 17,710.00 | 19,120.00 | 17,710.00 | 19,100.00 | 19,100.00 | 530,551 |
| 2025-09-05 | 17,750.00 | 18,040.00 | 17,610.00 | 17,840.00 | 17,840.00 | 113,859 |
| 2025-09-04 | 17,760.00 | 18,340.00 | 17,650.00 | 17,760.00 | 17,760.00 | 98,644 |
| 2025-09-03 | 17,720.00 | 18,290.00 | 17,550.00 | 17,750.00 | 17,750.00 | 185,846 |
| 2025-09-02 | 16,870.00 | 17,420.00 | 16,780.00 | 17,360.00 | 17,360.00 | 79,744 |
| 2025-09-01 | 17,420.00 | 17,420.00 | 16,760.00 | 16,860.00 | 16,860.00 | 168,458 |
| 2025-08-29 | 17,920.00 | 18,000.00 | 17,500.00 | 17,810.00 | 17,810.00 | 95,081 |
| 2025-08-28 | 17,020.00 | 18,070.00 | 16,930.00 | 17,810.00 | 17,810.00 | 183,931 |
| 2025-08-27 | 16,970.00 | 17,450.00 | 16,900.00 | 17,250.00 | 17,250.00 | 105,966 |
| 2025-08-26 | 16,990.00 | 17,340.00 | 16,770.00 | 16,920.00 | 16,920.00 | 104,749 |
| 2025-08-25 | 17,060.00 | 17,160.00 | 16,660.00 | 16,900.00 | 16,900.00 | 169,571 |
| 2025-08-22 | 16,730.00 | 17,900.00 | 16,730.00 | 17,040.00 | 17,040.00 | 62,315 |
| 2025-08-21 | 16,950.00 | 17,330.00 | 16,730.00 | 16,860.00 | 16,860.00 | 85,043 |
| 2025-08-20 | 17,120.00 | 17,280.00 | 16,810.00 | 17,000.00 | 17,000.00 | 117,797 |
| 2025-08-19 | 18,120.00 | 18,380.00 | 17,380.00 | 17,600.00 | 17,600.00 | 142,385 |
| 2025-08-18 | 17,490.00 | 18,800.00 | 17,490.00 | 18,180.00 | 18,180.00 | 370,616 |
| 2025-08-14 | 17,670.00 | 17,790.00 | 17,370.00 | 17,460.00 | 17,460.00 | 90,732 |
| 2025-08-13 | 17,740.00 | 18,000.00 | 17,220.00 | 17,710.00 | 17,710.00 | 116,081 |
| 2025-08-12 | 18,200.00 | 18,260.00 | 17,500.00 | 17,700.00 | 17,700.00 | 119,656 |
| 2025-08-11 | 18,650.00 | 18,760.00 | 18,000.00 | 18,270.00 | 18,270.00 | 129,674 |
| 2025-08-08 | 17,660.00 | 19,250.00 | 17,660.00 | 18,570.00 | 18,570.00 | 509,740 |
| 2025-08-07 | 16,750.00 | 18,170.00 | 16,560.00 | 17,820.00 | 17,820.00 | 334,288 |
| 2025-08-06 | 16,850.00 | 16,950.00 | 16,500.00 | 16,810.00 | 16,810.00 | 54,576 |
| 2025-08-05 | 16,540.00 | 17,420.00 | 16,540.00 | 16,790.00 | 16,790.00 | 154,965 |
| 2025-08-04 | 15,830.00 | 16,590.00 | 15,830.00 | 16,500.00 | 16,500.00 | 75,355 |
| 2025-08-01 | 16,200.00 | 16,490.00 | 15,800.00 | 15,920.00 | 15,920.00 | 130,892 |
| 2025-07-31 | 16,710.00 | 16,780.00 | 16,350.00 | 16,400.00 | 16,400.00 | 120,650 |
| 2025-07-30 | 16,660.00 | 17,100.00 | 16,650.00 | 16,650.00 | 16,650.00 | 116,795 |
| 2025-07-29 | 17,100.00 | 17,200.00 | 16,600.00 | 16,830.00 | 16,830.00 | 124,021 |
| 2025-07-28 | 17,480.00 | 17,500.00 | 17,080.00 | 17,130.00 | 17,130.00 | 97,001 |
| 2025-07-25 | 17,200.00 | 17,590.00 | 16,820.00 | 17,450.00 | 17,450.00 | 169,150 |
| 2025-07-24 | 17,300.00 | 17,440.00 | 16,750.00 | 17,050.00 | 17,050.00 | 133,886 |
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.