JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 17,820.00 | 17,820.00 | 17,160.00 | 17,250.00 | 17,250.00 | 179,342 |
| 2025-07-22 | 17,270.00 | 18,630.00 | 17,270.00 | 17,820.00 | 17,820.00 | 460,995 |
| 2025-07-21 | 17,130.00 | 17,430.00 | 16,930.00 | 17,200.00 | 17,200.00 | 121,816 |
| 2025-07-18 | 17,240.00 | 17,440.00 | 17,150.00 | 17,160.00 | 17,160.00 | 107,903 |
| 2025-07-17 | 17,480.00 | 17,680.00 | 17,060.00 | 17,240.00 | 17,240.00 | 108,131 |
| 2025-07-16 | 17,790.00 | 17,790.00 | 17,290.00 | 17,540.00 | 17,540.00 | 124,313 |
| 2025-07-15 | 17,500.00 | 17,760.00 | 17,200.00 | 17,710.00 | 17,710.00 | 223,289 |
| 2025-07-14 | 16,900.00 | 17,870.00 | 16,750.00 | 17,700.00 | 17,700.00 | 371,659 |
| 2025-07-11 | 16,800.00 | 17,070.00 | 16,600.00 | 16,770.00 | 16,770.00 | 207,102 |
| 2025-07-10 | 16,180.00 | 17,040.00 | 16,080.00 | 16,650.00 | 16,650.00 | 391,864 |
| 2025-07-09 | 15,730.00 | 16,040.00 | 15,490.00 | 15,710.00 | 15,710.00 | 129,194 |
| 2025-07-08 | 15,550.00 | 15,880.00 | 15,350.00 | 15,530.00 | 15,530.00 | 177,147 |
| 2025-07-07 | 16,100.00 | 16,200.00 | 15,820.00 | 15,820.00 | 15,820.00 | 130,251 |
| 2025-07-04 | 16,920.00 | 16,950.00 | 16,080.00 | 16,130.00 | 16,130.00 | 359,783 |
| 2025-07-03 | 16,130.00 | 16,580.00 | 16,010.00 | 16,250.00 | 16,250.00 | 265,645 |
| 2025-07-02 | 16,950.00 | 16,980.00 | 15,820.00 | 16,050.00 | 16,050.00 | 384,217 |
| 2025-07-01 | 17,830.00 | 18,000.00 | 16,590.00 | 16,680.00 | 16,680.00 | 760,911 |
| 2025-06-30 | 19,790.00 | 19,980.00 | 16,300.00 | 18,440.00 | 18,440.00 | 1,741,979 |
| 2025-06-27 | 19,430.00 | 19,910.00 | 18,950.00 | 19,190.00 | 19,190.00 | 207,320 |
| 2025-06-26 | 19,200.00 | 19,410.00 | 18,410.00 | 19,010.00 | 19,010.00 | 205,811 |
| 2025-06-25 | 19,510.00 | 19,660.00 | 19,070.00 | 19,120.00 | 19,120.00 | 186,365 |
| 2025-06-24 | 19,240.00 | 19,560.00 | 19,070.00 | 19,210.00 | 19,210.00 | 163,281 |
| 2025-06-23 | 18,870.00 | 19,100.00 | 18,720.00 | 18,900.00 | 18,900.00 | 197,965 |
| 2025-06-20 | 19,570.00 | 19,710.00 | 18,960.00 | 19,430.00 | 19,430.00 | 322,779 |
| 2025-06-19 | 20,800.00 | 20,850.00 | 19,490.00 | 19,570.00 | 19,570.00 | 423,622 |
| 2025-06-18 | 20,300.00 | 20,600.00 | 20,100.00 | 20,450.00 | 20,450.00 | 258,250 |
| 2025-06-17 | 19,260.00 | 21,850.00 | 19,020.00 | 20,650.00 | 20,650.00 | 1,303,640 |
| 2025-06-16 | 18,890.00 | 19,180.00 | 18,320.00 | 19,130.00 | 19,130.00 | 242,040 |
| 2025-06-13 | 19,600.00 | 19,680.00 | 18,650.00 | 18,870.00 | 18,870.00 | 380,960 |
| 2025-06-12 | 19,200.00 | 19,610.00 | 18,900.00 | 19,290.00 | 19,290.00 | 268,508 |
| 2025-06-11 | 18,120.00 | 19,500.00 | 18,120.00 | 19,010.00 | 19,010.00 | 602,867 |
| 2025-06-10 | 17,410.00 | 18,430.00 | 17,230.00 | 18,050.00 | 18,050.00 | 472,133 |
| 2025-06-09 | 17,620.00 | 17,620.00 | 16,950.00 | 17,070.00 | 17,070.00 | 232,061 |
| 2025-06-05 | 17,130.00 | 17,850.00 | 16,950.00 | 17,420.00 | 17,420.00 | 364,250 |
| 2025-06-04 | 17,050.00 | 17,170.00 | 16,830.00 | 16,940.00 | 16,940.00 | 134,565 |
| 2025-06-02 | 16,460.00 | 17,200.00 | 16,390.00 | 16,700.00 | 16,700.00 | 223,986 |
| 2025-05-30 | 16,500.00 | 16,590.00 | 16,070.00 | 16,450.00 | 16,450.00 | 172,394 |
| 2025-05-29 | 17,010.00 | 17,070.00 | 16,500.00 | 16,750.00 | 16,750.00 | 185,458 |
| 2025-05-28 | 17,380.00 | 17,480.00 | 16,510.00 | 16,550.00 | 16,550.00 | 229,751 |
| 2025-05-27 | 17,140.00 | 17,280.00 | 16,660.00 | 17,050.00 | 17,050.00 | 208,170 |
| 2025-05-26 | 17,000.00 | 17,880.00 | 16,990.00 | 17,170.00 | 17,170.00 | 603,098 |
| 2025-05-23 | 16,560.00 | 16,900.00 | 16,060.00 | 16,560.00 | 16,560.00 | 239,021 |
| 2025-05-22 | 17,750.00 | 17,810.00 | 16,500.00 | 16,500.00 | 16,500.00 | 698,744 |
| 2025-05-21 | 16,270.00 | 16,970.00 | 16,180.00 | 16,700.00 | 16,700.00 | 438,638 |
| 2025-05-20 | 15,720.00 | 15,880.00 | 15,210.00 | 15,570.00 | 15,570.00 | 186,776 |
| 2025-05-19 | 15,500.00 | 15,840.00 | 15,140.00 | 15,560.00 | 15,560.00 | 156,256 |
| 2025-05-16 | 15,010.00 | 15,910.00 | 15,010.00 | 15,850.00 | 15,850.00 | 230,987 |
| 2025-05-15 | 15,670.00 | 15,670.00 | 15,020.00 | 15,220.00 | 15,220.00 | 141,613 |
| 2025-05-14 | 15,590.00 | 16,090.00 | 15,440.00 | 15,710.00 | 15,710.00 | 159,181 |
| 2025-05-13 | 15,690.00 | 15,790.00 | 15,390.00 | 15,400.00 | 15,400.00 | 171,876 |
| 2025-05-12 | 15,210.00 | 15,490.00 | 15,060.00 | 15,370.00 | 15,370.00 | 162,562 |
| 2025-05-09 | 15,160.00 | 15,190.00 | 14,580.00 | 15,130.00 | 15,130.00 | 158,074 |
| 2025-05-08 | 14,750.00 | 15,480.00 | 14,550.00 | 15,040.00 | 15,040.00 | 349,127 |
| 2025-05-07 | 13,770.00 | 14,790.00 | 13,740.00 | 14,450.00 | 14,450.00 | 241,281 |
| 2025-05-02 | 13,580.00 | 13,960.00 | 13,520.00 | 13,850.00 | 13,850.00 | 111,970 |
| 2025-04-30 | 13,920.00 | 14,010.00 | 13,530.00 | 13,700.00 | 13,700.00 | 144,482 |
| 2025-04-29 | 13,980.00 | 14,110.00 | 13,590.00 | 14,000.00 | 14,000.00 | 197,406 |
| 2025-04-28 | 14,640.00 | 14,650.00 | 13,960.00 | 13,980.00 | 13,980.00 | 180,404 |
| 2025-04-25 | 14,590.00 | 14,760.00 | 14,440.00 | 14,640.00 | 14,640.00 | 127,407 |
| 2025-04-24 | 14,800.00 | 14,900.00 | 14,210.00 | 14,230.00 | 14,230.00 | 316,763 |
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.