JI-Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,935.00 | 4,010.00 | 3,915.00 | 3,955.00 | 3,709.31 | 71,583 |
| 2024-07-23 | 4,085.00 | 4,095.00 | 3,985.00 | 3,985.00 | 3,737.44 | 83,710 |
| 2024-07-22 | 4,075.00 | 4,120.00 | 3,990.00 | 4,045.00 | 3,793.71 | 80,633 |
| 2024-07-19 | 4,100.00 | 4,235.00 | 4,065.00 | 4,115.00 | 3,859.37 | 142,592 |
| 2024-07-18 | 3,920.00 | 4,135.00 | 3,795.00 | 4,115.00 | 3,859.37 | 158,177 |
| 2024-07-17 | 4,025.00 | 4,060.00 | 3,945.00 | 3,955.00 | 3,709.31 | 87,611 |
| 2024-07-16 | 4,025.00 | 4,045.00 | 3,935.00 | 4,025.00 | 3,774.96 | 82,130 |
| 2024-07-15 | 4,040.00 | 4,050.00 | 3,950.00 | 4,025.00 | 3,774.96 | 98,281 |
| 2024-07-12 | 4,230.00 | 4,230.00 | 3,990.00 | 4,040.00 | 3,789.03 | 180,427 |
| 2024-07-11 | 4,420.00 | 4,465.00 | 4,180.00 | 4,200.00 | 3,939.09 | 293,365 |
| 2024-07-10 | 4,190.00 | 4,475.00 | 4,180.00 | 4,420.00 | 4,145.42 | 703,556 |
| 2024-07-09 | 4,020.00 | 4,240.00 | 4,020.00 | 4,150.00 | 3,892.19 | 437,731 |
| 2024-07-08 | 4,005.00 | 4,075.00 | 3,895.00 | 4,010.00 | 3,760.89 | 261,814 |
| 2024-07-05 | 3,920.00 | 3,955.00 | 3,830.00 | 3,900.00 | 3,657.72 | 155,417 |
| 2024-07-04 | 3,635.00 | 3,980.00 | 3,635.00 | 3,885.00 | 3,643.65 | 295,750 |
| 2024-07-03 | 3,705.00 | 3,740.00 | 3,630.00 | 3,670.00 | 3,442.01 | 65,505 |
| 2024-07-02 | 3,850.00 | 3,850.00 | 3,680.00 | 3,700.00 | 3,470.15 | 112,515 |
| 2024-07-01 | 3,810.00 | 3,915.00 | 3,795.00 | 3,805.00 | 3,568.62 | 69,583 |
| 2024-06-28 | 3,865.00 | 3,945.00 | 3,840.00 | 3,865.00 | 3,624.90 | 53,818 |
| 2024-06-27 | 3,810.00 | 3,950.00 | 3,780.00 | 3,900.00 | 3,657.72 | 99,416 |
| 2024-06-26 | 3,710.00 | 3,855.00 | 3,705.00 | 3,820.00 | 3,582.69 | 112,370 |
| 2024-06-25 | 3,670.00 | 3,760.00 | 3,650.00 | 3,745.00 | 3,512.35 | 85,162 |
| 2024-06-24 | 3,895.00 | 3,895.00 | 3,700.00 | 3,725.00 | 3,493.59 | 132,431 |
| 2024-06-21 | 3,970.00 | 3,985.00 | 3,855.00 | 3,870.00 | 3,629.59 | 104,105 |
| 2024-06-20 | 4,050.00 | 4,060.00 | 3,945.00 | 3,970.00 | 3,723.37 | 102,694 |
| 2024-06-19 | 3,900.00 | 4,050.00 | 3,900.00 | 4,020.00 | 3,770.27 | 142,608 |
| 2024-06-18 | 3,855.00 | 3,965.00 | 3,855.00 | 3,910.00 | 3,667.10 | 96,215 |
| 2024-06-17 | 3,940.00 | 4,040.00 | 3,865.00 | 3,865.00 | 3,624.90 | 181,872 |
| 2024-06-14 | 4,025.00 | 4,050.00 | 3,910.00 | 3,935.00 | 3,690.55 | 184,681 |
| 2024-06-13 | 4,020.00 | 4,070.00 | 3,995.00 | 4,025.00 | 3,774.96 | 95,057 |
| 2024-06-12 | 4,075.00 | 4,085.00 | 3,965.00 | 3,985.00 | 3,737.44 | 133,074 |
| 2024-06-11 | 4,100.00 | 4,100.00 | 4,005.00 | 4,030.00 | 3,779.65 | 122,955 |
| 2024-06-10 | 4,015.00 | 4,065.00 | 3,935.00 | 4,030.00 | 3,779.65 | 128,102 |
| 2024-06-07 | 3,955.00 | 4,045.00 | 3,915.00 | 4,015.00 | 3,765.58 | 156,171 |
| 2024-06-05 | 3,980.00 | 4,070.00 | 3,910.00 | 3,955.00 | 3,709.31 | 232,235 |
| 2024-06-04 | 4,050.00 | 4,115.00 | 3,940.00 | 3,980.00 | 3,732.75 | 357,837 |
| 2024-06-03 | 4,025.00 | 4,135.00 | 4,025.00 | 4,095.00 | 3,840.61 | 272,219 |
| 2024-05-31 | 4,090.00 | 4,135.00 | 3,995.00 | 4,065.00 | 3,812.47 | 318,448 |
| 2024-05-30 | 4,380.00 | 4,420.00 | 4,085.00 | 4,115.00 | 3,859.37 | 571,247 |
| 2024-05-29 | 4,490.00 | 4,525.00 | 4,430.00 | 4,430.00 | 4,154.80 | 122,389 |
| 2024-05-28 | 4,460.00 | 4,540.00 | 4,440.00 | 4,465.00 | 4,187.62 | 146,044 |
| 2024-05-27 | 4,530.00 | 4,570.00 | 4,430.00 | 4,460.00 | 4,182.93 | 188,578 |
| 2024-05-24 | 4,615.00 | 4,890.00 | 4,495.00 | 4,540.00 | 4,257.96 | 418,499 |
| 2024-05-23 | 4,470.00 | 4,665.00 | 4,470.00 | 4,600.00 | 4,314.24 | 211,359 |
| 2024-05-22 | 4,570.00 | 4,590.00 | 4,435.00 | 4,450.00 | 4,173.56 | 251,619 |
| 2024-05-21 | 4,630.00 | 4,695.00 | 4,550.00 | 4,570.00 | 4,286.10 | 164,997 |
| 2024-05-20 | 4,720.00 | 4,750.00 | 4,535.00 | 4,610.00 | 4,323.62 | 297,546 |
| 2024-05-17 | 4,850.00 | 4,850.00 | 4,715.00 | 4,725.00 | 4,431.47 | 253,464 |
| 2024-05-16 | 4,830.00 | 4,930.00 | 4,800.00 | 4,850.00 | 4,548.71 | 178,770 |
| 2024-05-14 | 4,800.00 | 4,840.00 | 4,770.00 | 4,805.00 | 4,506.50 | 109,233 |
| 2024-05-13 | 4,855.00 | 4,910.00 | 4,750.00 | 4,800.00 | 4,501.81 | 213,030 |
| 2024-05-10 | 4,900.00 | 4,950.00 | 4,815.00 | 4,855.00 | 4,553.40 | 252,301 |
| 2024-05-09 | 5,170.00 | 5,170.00 | 4,870.00 | 4,900.00 | 4,595.60 | 469,961 |
| 2024-05-08 | 5,160.00 | 5,250.00 | 5,050.00 | 5,110.00 | 4,792.55 | 408,416 |
| 2024-05-07 | 5,100.00 | 5,400.00 | 5,040.00 | 5,200.00 | 4,876.96 | 1,689,717 |
| 2024-05-03 | 4,995.00 | 5,040.00 | 4,870.00 | 4,995.00 | 4,684.70 | 279,909 |
| 2024-05-02 | 4,760.00 | 4,990.00 | 4,760.00 | 4,950.00 | 4,642.49 | 360,554 |
| 2024-04-30 | 4,820.00 | 4,880.00 | 4,770.00 | 4,800.00 | 4,501.81 | 155,782 |
| 2024-04-29 | 4,835.00 | 4,890.00 | 4,770.00 | 4,830.00 | 4,529.95 | 143,100 |
| 2024-04-26 | 4,940.00 | 4,985.00 | 4,800.00 | 4,830.00 | 4,529.95 | 271,606 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.