JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,800.00 | 14,900.00 | 14,210.00 | 14,230.00 | 14,230.00 | 316,763 |
| 2025-04-23 | 14,190.00 | 14,700.00 | 14,190.00 | 14,640.00 | 14,640.00 | 197,516 |
| 2025-04-22 | 14,070.00 | 14,200.00 | 13,830.00 | 13,850.00 | 13,850.00 | 223,777 |
| 2025-04-21 | 14,300.00 | 14,800.00 | 14,110.00 | 14,170.00 | 14,170.00 | 179,013 |
| 2025-04-18 | 14,380.00 | 14,500.00 | 14,170.00 | 14,380.00 | 14,380.00 | 124,323 |
| 2025-04-17 | 14,080.00 | 14,580.00 | 14,080.00 | 14,500.00 | 14,500.00 | 124,306 |
| 2025-04-16 | 14,940.00 | 14,940.00 | 14,160.00 | 14,250.00 | 14,250.00 | 249,095 |
| 2025-04-15 | 14,810.00 | 15,280.00 | 14,650.00 | 15,150.00 | 15,150.00 | 167,570 |
| 2025-04-14 | 14,940.00 | 14,970.00 | 14,270.00 | 14,770.00 | 14,770.00 | 535,528 |
| 2025-04-11 | 13,150.00 | 14,570.00 | 13,150.00 | 14,570.00 | 14,570.00 | 335,705 |
| 2025-04-10 | 13,500.00 | 13,650.00 | 13,170.00 | 13,520.00 | 13,520.00 | 374,260 |
| 2025-04-09 | 12,450.00 | 13,070.00 | 12,150.00 | 12,450.00 | 12,450.00 | 342,663 |
| 2025-04-08 | 13,230.00 | 13,510.00 | 12,590.00 | 12,750.00 | 12,750.00 | 322,087 |
| 2025-04-07 | 13,570.00 | 13,790.00 | 12,820.00 | 12,850.00 | 12,850.00 | 326,160 |
| 2025-04-04 | 14,060.00 | 14,630.00 | 13,590.00 | 14,170.00 | 14,170.00 | 566,739 |
| 2025-04-03 | 14,300.00 | 14,820.00 | 14,270.00 | 14,450.00 | 14,450.00 | 326,680 |
| 2025-04-02 | 15,190.00 | 16,910.00 | 13,930.00 | 15,100.00 | 15,100.00 | 3,077,544 |
| 2025-04-01 | 14,960.00 | 15,630.00 | 14,950.00 | 15,240.00 | 15,240.00 | 406,125 |
| 2025-03-31 | 16,120.00 | 16,350.00 | 14,680.00 | 14,770.00 | 14,770.00 | 740,628 |
| 2025-03-28 | 17,570.00 | 17,580.00 | 16,420.00 | 16,760.00 | 16,760.00 | 364,682 |
| 2025-03-27 | 15,860.00 | 17,590.00 | 15,630.00 | 17,200.00 | 17,200.00 | 793,384 |
| 2025-03-26 | 15,630.00 | 16,060.00 | 15,510.00 | 16,060.00 | 16,060.00 | 235,586 |
| 2025-03-25 | 16,640.00 | 16,780.00 | 15,650.00 | 15,690.00 | 15,690.00 | 310,481 |
| 2025-03-24 | 16,380.00 | 16,900.00 | 16,290.00 | 16,420.00 | 16,420.00 | 291,766 |
| 2025-03-21 | 16,210.00 | 16,790.00 | 16,190.00 | 16,370.00 | 16,370.00 | 422,014 |
| 2025-03-20 | 17,200.00 | 17,430.00 | 16,510.00 | 16,510.00 | 16,510.00 | 670,642 |
| 2025-03-19 | 17,750.00 | 17,850.00 | 17,120.00 | 17,150.00 | 17,150.00 | 591,596 |
| 2025-03-18 | 18,670.00 | 18,820.00 | 17,720.00 | 17,750.00 | 17,750.00 | 805,808 |
| 2025-03-17 | 19,030.00 | 19,250.00 | 18,480.00 | 18,580.00 | 18,580.00 | 713,698 |
| 2025-03-14 | 18,060.00 | 18,800.00 | 18,050.00 | 18,660.00 | 18,660.00 | 686,143 |
| 2025-03-13 | 17,940.00 | 18,930.00 | 17,830.00 | 18,210.00 | 18,210.00 | 1,250,988 |
| 2025-03-12 | 17,980.00 | 18,980.00 | 17,500.00 | 17,730.00 | 17,730.00 | 1,459,441 |
| 2025-03-11 | 17,010.00 | 18,150.00 | 16,860.00 | 17,990.00 | 17,990.00 | 1,146,660 |
| 2025-03-10 | 18,140.00 | 18,680.00 | 17,700.00 | 17,730.00 | 17,730.00 | 1,045,882 |
| 2025-03-07 | 20,150.00 | 20,900.00 | 18,140.00 | 18,250.00 | 18,250.00 | 2,511,335 |
| 2025-03-06 | 20,050.00 | 22,800.00 | 17,910.00 | 20,900.00 | 20,900.00 | 8,582,291 |
| 2025-03-05 | 20,700.00 | 21,200.00 | 19,600.00 | 19,940.00 | 19,940.00 | 1,074,572 |
| 2025-03-04 | 20,600.00 | 20,850.00 | 20,000.00 | 20,600.00 | 20,600.00 | 729,212 |
| 2025-02-28 | 21,350.00 | 22,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | 721,964 |
| 2025-02-27 | 22,450.00 | 23,000.00 | 21,750.00 | 22,050.00 | 22,050.00 | 835,461 |
| 2025-02-26 | 22,700.00 | 23,400.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1,104,992 |
| 2025-02-25 | 25,050.00 | 25,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | 1,713,864 |
| 2025-02-24 | 24,000.00 | 24,550.00 | 23,250.00 | 24,300.00 | 24,300.00 | 1,312,713 |
| 2025-02-21 | 24,800.00 | 25,250.00 | 24,500.00 | 25,000.00 | 25,000.00 | 840,987 |
| 2025-02-20 | 26,500.00 | 26,600.00 | 23,950.00 | 24,500.00 | 24,500.00 | 2,174,484 |
| 2025-02-19 | 26,900.00 | 27,700.00 | 26,000.00 | 27,250.00 | 27,250.00 | 2,317,730 |
| 2025-02-18 | 27,700.00 | 27,900.00 | 26,600.00 | 26,900.00 | 26,900.00 | 1,580,698 |
| 2025-02-17 | 28,050.00 | 29,400.00 | 26,750.00 | 27,850.00 | 27,850.00 | 4,081,467 |
| 2025-02-14 | 27,450.00 | 28,350.00 | 26,850.00 | 27,550.00 | 27,550.00 | 2,562,008 |
| 2025-02-13 | 28,700.00 | 29,100.00 | 26,600.00 | 28,000.00 | 28,000.00 | 6,236,699 |
| 2025-02-12 | 22,850.00 | 27,900.00 | 22,000.00 | 27,700.00 | 27,700.00 | 8,270,033 |
| 2025-02-11 | 23,700.00 | 24,700.00 | 22,600.00 | 22,700.00 | 22,700.00 | 1,931,589 |
| 2025-02-10 | 20,950.00 | 23,450.00 | 20,550.00 | 23,150.00 | 23,150.00 | 2,649,738 |
| 2025-02-07 | 22,100.00 | 22,400.00 | 21,150.00 | 21,350.00 | 21,350.00 | 2,026,942 |
| 2025-02-06 | 19,400.00 | 21,750.00 | 18,900.00 | 21,750.00 | 21,750.00 | 2,000,169 |
| 2025-02-05 | 18,900.00 | 19,470.00 | 18,850.00 | 19,120.00 | 19,120.00 | 876,132 |
| 2025-02-04 | 19,840.00 | 19,990.00 | 18,920.00 | 18,920.00 | 18,920.00 | 707,232 |
| 2025-02-03 | 21,100.00 | 21,250.00 | 19,190.00 | 19,430.00 | 19,430.00 | 1,142,999 |
| 2025-01-31 | 21,800.00 | 22,650.00 | 21,700.00 | 21,900.00 | 21,900.00 | 775,656 |
| 2025-01-24 | 22,700.00 | 23,850.00 | 22,650.00 | 23,350.00 | 23,350.00 | 702,449 |
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.