JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,800.00 | 23,900.00 | 22,650.00 | 22,900.00 | 22,900.00 | 714,308 |
| 2025-01-22 | 24,350.00 | 24,350.00 | 23,400.00 | 23,850.00 | 23,850.00 | 983,093 |
| 2025-01-21 | 24,100.00 | 24,250.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1,194,883 |
| 2025-01-20 | 22,550.00 | 25,700.00 | 22,100.00 | 23,900.00 | 23,900.00 | 6,001,093 |
| 2025-01-17 | 20,900.00 | 22,800.00 | 20,750.00 | 22,100.00 | 22,100.00 | 1,599,448 |
| 2025-01-16 | 21,750.00 | 21,950.00 | 20,850.00 | 21,050.00 | 21,050.00 | 599,274 |
| 2025-01-15 | 21,500.00 | 21,900.00 | 20,800.00 | 20,850.00 | 20,850.00 | 482,666 |
| 2025-01-14 | 21,700.00 | 22,300.00 | 21,300.00 | 21,650.00 | 21,650.00 | 718,286 |
| 2025-01-13 | 21,850.00 | 22,150.00 | 20,850.00 | 20,950.00 | 20,950.00 | 567,127 |
| 2025-01-10 | 23,900.00 | 23,950.00 | 21,850.00 | 21,900.00 | 21,900.00 | 1,140,084 |
| 2025-01-09 | 22,850.00 | 24,050.00 | 22,350.00 | 23,250.00 | 23,250.00 | 3,284,091 |
| 2025-01-08 | 20,400.00 | 22,250.00 | 20,200.00 | 21,900.00 | 21,900.00 | 1,411,740 |
| 2025-01-07 | 22,950.00 | 23,100.00 | 20,400.00 | 20,400.00 | 20,400.00 | 2,015,816 |
| 2025-01-06 | 20,800.00 | 21,650.00 | 20,500.00 | 21,200.00 | 21,200.00 | 626,496 |
| 2025-01-03 | 20,350.00 | 21,450.00 | 20,050.00 | 20,800.00 | 20,800.00 | 632,425 |
| 2025-01-02 | 19,010.00 | 20,500.00 | 18,840.00 | 20,500.00 | 20,500.00 | 539,575 |
| 2024-12-30 | 18,340.00 | 18,930.00 | 18,060.00 | 18,870.00 | 18,870.00 | 235,862 |
| 2024-12-27 | 18,850.00 | 19,590.00 | 18,190.00 | 18,470.00 | 18,470.00 | 499,135 |
| 2024-12-26 | 18,910.00 | 19,720.00 | 18,730.00 | 18,900.00 | 18,900.00 | 493,448 |
| 2024-12-24 | 20,000.00 | 21,050.00 | 18,770.00 | 18,870.00 | 18,870.00 | 939,022 |
| 2024-12-23 | 19,740.00 | 20,000.00 | 18,980.00 | 19,490.00 | 19,490.00 | 614,113 |
| 2024-12-20 | 21,000.00 | 21,300.00 | 19,640.00 | 19,740.00 | 19,740.00 | 628,097 |
| 2024-12-19 | 21,000.00 | 21,450.00 | 20,500.00 | 21,150.00 | 21,150.00 | 697,376 |
| 2024-12-18 | 20,900.00 | 23,000.00 | 20,900.00 | 21,950.00 | 21,950.00 | 2,504,472 |
| 2024-12-17 | 21,700.00 | 21,800.00 | 20,350.00 | 20,600.00 | 20,600.00 | 747,664 |
| 2024-12-16 | 20,800.00 | 22,100.00 | 20,500.00 | 21,150.00 | 21,150.00 | 1,363,121 |
| 2024-12-13 | 19,690.00 | 19,690.00 | 19,040.00 | 19,180.00 | 19,180.00 | 296,706 |
| 2024-12-12 | 19,050.00 | 20,400.00 | 18,650.00 | 19,710.00 | 19,710.00 | 732,088 |
| 2024-12-11 | 18,340.00 | 18,770.00 | 18,130.00 | 18,560.00 | 18,560.00 | 271,117 |
| 2024-12-10 | 17,430.00 | 18,500.00 | 17,420.00 | 18,380.00 | 18,380.00 | 540,780 |
| 2024-12-09 | 18,720.00 | 19,000.00 | 17,150.00 | 17,240.00 | 17,240.00 | 841,953 |
| 2024-12-06 | 20,350.00 | 20,500.00 | 19,020.00 | 19,750.00 | 19,750.00 | 459,720 |
| 2024-12-05 | 20,400.00 | 20,500.00 | 19,390.00 | 20,350.00 | 20,350.00 | 386,011 |
| 2024-12-04 | 20,250.00 | 21,750.00 | 19,610.00 | 19,840.00 | 19,840.00 | 877,830 |
| 2024-12-03 | 21,000.00 | 22,200.00 | 20,500.00 | 20,950.00 | 20,950.00 | 644,080 |
| 2024-12-02 | 22,200.00 | 23,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 750,872 |
| 2024-11-29 | 21,500.00 | 23,350.00 | 20,850.00 | 22,450.00 | 22,450.00 | 1,562,716 |
| 2024-11-28 | 21,000.00 | 22,750.00 | 21,000.00 | 22,000.00 | 22,000.00 | 880,928 |
| 2024-11-27 | 21,600.00 | 22,600.00 | 20,600.00 | 20,900.00 | 20,900.00 | 1,873,568 |
| 2024-11-26 | 19,180.00 | 19,910.00 | 18,830.00 | 19,320.00 | 19,320.00 | 519,954 |
| 2024-11-25 | 19,300.00 | 19,540.00 | 18,400.00 | 19,170.00 | 19,170.00 | 550,248 |
| 2024-11-22 | 19,110.00 | 20,600.00 | 19,110.00 | 19,290.00 | 19,290.00 | 579,408 |
| 2024-11-21 | 20,450.00 | 20,800.00 | 19,020.00 | 19,020.00 | 19,020.00 | 458,792 |
| 2024-11-20 | 19,820.00 | 20,200.00 | 19,470.00 | 19,670.00 | 19,670.00 | 333,436 |
| 2024-11-19 | 18,690.00 | 20,500.00 | 18,600.00 | 20,000.00 | 20,000.00 | 881,053 |
| 2024-11-18 | 18,280.00 | 19,100.00 | 17,700.00 | 18,910.00 | 18,910.00 | 585,310 |
| 2024-11-15 | 15,910.00 | 18,650.00 | 15,010.00 | 18,360.00 | 18,360.00 | 1,431,022 |
| 2024-11-14 | 15,500.00 | 17,840.00 | 15,500.00 | 16,290.00 | 16,290.00 | 1,767,366 |
| 2024-11-13 | 16,020.00 | 16,180.00 | 15,120.00 | 15,320.00 | 15,320.00 | 554,234 |
| 2024-11-12 | 16,110.00 | 16,760.00 | 15,610.00 | 16,030.00 | 16,030.00 | 622,638 |
| 2024-11-11 | 16,940.00 | 17,080.00 | 15,860.00 | 16,220.00 | 16,220.00 | 775,978 |
| 2024-11-08 | 17,580.00 | 17,910.00 | 17,080.00 | 17,100.00 | 17,100.00 | 446,772 |
| 2024-11-07 | 18,020.00 | 18,340.00 | 17,550.00 | 17,550.00 | 17,550.00 | 632,414 |
| 2024-11-06 | 19,220.00 | 19,550.00 | 18,080.00 | 18,110.00 | 18,110.00 | 572,902 |
| 2024-11-05 | 19,000.00 | 19,700.00 | 18,950.00 | 19,160.00 | 19,160.00 | 435,213 |
| 2024-11-04 | 19,170.00 | 19,640.00 | 18,740.00 | 19,160.00 | 19,160.00 | 597,773 |
| 2024-11-01 | 20,100.00 | 20,150.00 | 18,860.00 | 19,300.00 | 19,300.00 | 1,502,262 |
| 2024-10-31 | 20,750.00 | 21,200.00 | 20,250.00 | 20,850.00 | 20,850.00 | 594,256 |
| 2024-10-30 | 22,450.00 | 22,650.00 | 20,850.00 | 20,950.00 | 20,950.00 | 841,912 |
| 2024-10-29 | 25,200.00 | 25,250.00 | 22,000.00 | 22,300.00 | 22,300.00 | 2,076,739 |
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.