JNTC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 21,600.00 | 23,400.00 | 21,500.00 | 23,300.00 | 23,300.00 | 638,939 |
| 2024-10-25 | 23,150.00 | 23,400.00 | 21,750.00 | 21,750.00 | 21,750.00 | 543,905 |
| 2024-10-24 | 23,450.00 | 23,450.00 | 22,750.00 | 23,150.00 | 23,150.00 | 405,273 |
| 2024-10-23 | 23,700.00 | 24,100.00 | 22,750.00 | 23,650.00 | 23,650.00 | 451,302 |
| 2024-10-22 | 23,850.00 | 24,200.00 | 22,650.00 | 23,700.00 | 23,700.00 | 646,614 |
| 2024-10-21 | 23,100.00 | 24,250.00 | 23,000.00 | 23,850.00 | 23,850.00 | 426,850 |
| 2024-10-18 | 24,950.00 | 25,450.00 | 23,300.00 | 23,550.00 | 23,550.00 | 883,399 |
| 2024-10-17 | 25,800.00 | 25,950.00 | 24,750.00 | 24,950.00 | 24,950.00 | 620,051 |
| 2024-10-16 | 24,100.00 | 26,200.00 | 23,750.00 | 25,800.00 | 25,800.00 | 1,295,266 |
| 2024-10-15 | 25,100.00 | 25,450.00 | 23,400.00 | 24,800.00 | 24,800.00 | 1,388,212 |
| 2024-10-14 | 24,500.00 | 27,350.00 | 23,950.00 | 25,100.00 | 25,100.00 | 3,264,544 |
| 2024-10-11 | 22,450.00 | 23,800.00 | 22,050.00 | 23,150.00 | 23,150.00 | 1,138,689 |
| 2024-10-10 | 22,850.00 | 23,700.00 | 21,900.00 | 22,250.00 | 22,250.00 | 802,058 |
| 2024-10-08 | 21,800.00 | 23,050.00 | 21,600.00 | 22,600.00 | 22,600.00 | 752,894 |
| 2024-10-07 | 22,100.00 | 22,500.00 | 21,550.00 | 22,100.00 | 22,100.00 | 561,833 |
| 2024-10-04 | 22,550.00 | 22,950.00 | 21,050.00 | 22,100.00 | 22,100.00 | 1,058,957 |
| 2024-10-02 | 20,600.00 | 22,550.00 | 20,550.00 | 22,100.00 | 22,100.00 | 1,286,192 |
| 2024-09-30 | 21,800.00 | 22,250.00 | 20,750.00 | 20,900.00 | 20,900.00 | 1,162,740 |
| 2024-09-27 | 19,230.00 | 22,700.00 | 19,100.00 | 22,000.00 | 22,000.00 | 2,900,284 |
| 2024-09-26 | 18,880.00 | 19,440.00 | 18,760.00 | 19,200.00 | 19,200.00 | 484,408 |
| 2024-09-25 | 18,670.00 | 19,080.00 | 18,450.00 | 18,610.00 | 18,610.00 | 365,818 |
| 2024-09-24 | 17,600.00 | 19,310.00 | 17,600.00 | 18,610.00 | 18,610.00 | 984,105 |
| 2024-09-23 | 16,960.00 | 17,890.00 | 16,880.00 | 17,450.00 | 17,450.00 | 247,170 |
| 2024-09-20 | 18,080.00 | 18,150.00 | 17,180.00 | 17,180.00 | 17,180.00 | 513,582 |
| 2024-09-19 | 17,950.00 | 18,100.00 | 17,230.00 | 17,900.00 | 17,900.00 | 443,998 |
| 2024-09-13 | 18,140.00 | 18,140.00 | 17,500.00 | 17,870.00 | 17,870.00 | 387,991 |
| 2024-09-12 | 17,270.00 | 18,130.00 | 17,010.00 | 18,100.00 | 18,100.00 | 853,818 |
| 2024-09-11 | 15,210.00 | 17,710.00 | 15,210.00 | 17,100.00 | 17,100.00 | 3,098,721 |
| 2024-09-10 | 15,640.00 | 15,760.00 | 14,870.00 | 14,930.00 | 14,930.00 | 532,652 |
| 2024-09-09 | 15,000.00 | 15,850.00 | 15,000.00 | 15,640.00 | 15,640.00 | 483,196 |
| 2024-09-06 | 16,900.00 | 16,920.00 | 15,600.00 | 15,780.00 | 15,780.00 | 773,101 |
| 2024-09-05 | 17,840.00 | 17,840.00 | 16,930.00 | 16,990.00 | 16,990.00 | 459,408 |
| 2024-09-04 | 18,320.00 | 18,450.00 | 17,560.00 | 17,590.00 | 17,590.00 | 550,381 |
| 2024-09-03 | 19,060.00 | 19,690.00 | 18,850.00 | 19,050.00 | 19,050.00 | 613,465 |
| 2024-09-02 | 18,960.00 | 19,240.00 | 18,560.00 | 19,000.00 | 19,000.00 | 459,766 |
| 2024-08-30 | 18,600.00 | 18,850.00 | 18,260.00 | 18,730.00 | 18,730.00 | 425,758 |
| 2024-08-29 | 17,750.00 | 18,280.00 | 17,630.00 | 18,190.00 | 18,190.00 | 271,597 |
| 2024-08-28 | 18,120.00 | 18,700.00 | 18,120.00 | 18,210.00 | 18,210.00 | 381,710 |
| 2024-08-27 | 18,360.00 | 18,490.00 | 17,810.00 | 18,270.00 | 18,270.00 | 305,938 |
| 2024-08-26 | 18,750.00 | 19,370.00 | 18,060.00 | 18,360.00 | 18,360.00 | 841,977 |
| 2024-08-23 | 16,810.00 | 18,450.00 | 16,810.00 | 18,180.00 | 18,180.00 | 1,113,697 |
| 2024-08-22 | 17,460.00 | 17,490.00 | 16,870.00 | 17,050.00 | 17,050.00 | 358,298 |
| 2024-08-21 | 18,100.00 | 18,100.00 | 17,200.00 | 17,310.00 | 17,310.00 | 419,743 |
| 2024-08-20 | 17,640.00 | 18,300.00 | 17,640.00 | 17,800.00 | 17,800.00 | 531,661 |
| 2024-08-19 | 17,770.00 | 18,240.00 | 17,170.00 | 17,630.00 | 17,630.00 | 996,200 |
| 2024-08-16 | 17,200.00 | 18,140.00 | 16,350.00 | 17,590.00 | 17,590.00 | 3,680,040 |
| 2024-08-14 | 18,880.00 | 19,730.00 | 18,510.00 | 19,290.00 | 19,290.00 | 767,979 |
| 2024-08-13 | 18,500.00 | 19,170.00 | 17,790.00 | 18,360.00 | 18,360.00 | 700,432 |
| 2024-08-12 | 18,860.00 | 19,260.00 | 18,260.00 | 18,300.00 | 18,300.00 | 422,286 |
| 2024-08-09 | 18,790.00 | 19,170.00 | 18,590.00 | 18,830.00 | 18,830.00 | 361,869 |
| 2024-08-08 | 18,480.00 | 18,750.00 | 18,060.00 | 18,260.00 | 18,260.00 | 390,947 |
| 2024-08-07 | 18,320.00 | 19,500.00 | 18,130.00 | 18,960.00 | 18,960.00 | 507,623 |
| 2024-08-06 | 18,350.00 | 19,200.00 | 18,100.00 | 18,380.00 | 18,380.00 | 908,156 |
| 2024-08-05 | 20,000.00 | 20,450.00 | 17,280.00 | 18,130.00 | 18,130.00 | 1,263,808 |
| 2024-08-02 | 21,850.00 | 21,900.00 | 20,500.00 | 20,550.00 | 20,550.00 | 715,463 |
| 2024-08-01 | 22,600.00 | 22,700.00 | 21,900.00 | 22,150.00 | 22,150.00 | 452,073 |
| 2024-07-31 | 21,450.00 | 22,050.00 | 21,100.00 | 21,800.00 | 21,800.00 | 370,813 |
| 2024-07-30 | 21,700.00 | 22,100.00 | 21,300.00 | 21,650.00 | 21,650.00 | 307,367 |
| 2024-07-29 | 22,000.00 | 22,150.00 | 21,050.00 | 22,050.00 | 22,050.00 | 808,593 |
| 2024-07-26 | 22,550.00 | 22,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | 979,260 |
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.