JI-Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,840.00 | 4,990.00 | 4,785.00 | 4,895.00 | 4,590.91 | 294,722 |
| 2024-04-24 | 5,010.00 | 5,120.00 | 4,840.00 | 4,855.00 | 4,553.40 | 578,576 |
| 2024-04-23 | 4,840.00 | 4,970.00 | 4,755.00 | 4,930.00 | 4,623.74 | 535,563 |
| 2024-04-22 | 4,890.00 | 4,920.00 | 4,745.00 | 4,760.00 | 4,464.30 | 356,691 |
| 2024-04-19 | 4,930.00 | 4,960.00 | 4,750.00 | 4,950.00 | 4,642.49 | 626,971 |
| 2024-04-18 | 4,830.00 | 4,990.00 | 4,730.00 | 4,955.00 | 4,647.18 | 578,656 |
| 2024-04-17 | 4,590.00 | 4,930.00 | 4,575.00 | 4,890.00 | 4,586.22 | 903,157 |
| 2024-04-16 | 4,525.00 | 4,860.00 | 4,445.00 | 4,600.00 | 4,314.24 | 759,795 |
| 2024-04-15 | 4,700.00 | 4,945.00 | 4,610.00 | 4,650.00 | 4,361.13 | 1,068,001 |
| 2024-04-12 | 4,430.00 | 5,330.00 | 4,430.00 | 4,680.00 | 4,389.27 | 9,695,155 |
| 2024-04-11 | 4,370.00 | 4,465.00 | 4,350.00 | 4,430.00 | 4,154.80 | 129,469 |
| 2024-04-09 | 4,370.00 | 4,455.00 | 4,350.00 | 4,455.00 | 4,178.24 | 122,356 |
| 2024-04-08 | 4,520.00 | 4,525.00 | 4,365.00 | 4,390.00 | 4,117.28 | 215,639 |
| 2024-04-05 | 4,525.00 | 4,525.00 | 4,415.00 | 4,465.00 | 4,187.62 | 186,718 |
| 2024-04-04 | 4,630.00 | 4,680.00 | 4,560.00 | 4,570.00 | 4,286.10 | 193,437 |
| 2024-04-03 | 4,715.00 | 4,760.00 | 4,595.00 | 4,600.00 | 4,314.24 | 219,255 |
| 2024-04-02 | 4,805.00 | 4,875.00 | 4,710.00 | 4,760.00 | 4,464.30 | 165,986 |
| 2024-04-01 | 4,850.00 | 4,890.00 | 4,810.00 | 4,830.00 | 4,529.95 | 144,902 |
| 2024-03-29 | 4,885.00 | 4,950.00 | 4,690.00 | 4,840.00 | 4,539.33 | 152,338 |
| 2024-03-28 | 4,945.00 | 4,970.00 | 4,820.00 | 4,880.00 | 4,576.84 | 234,751 |
| 2024-03-27 | 4,835.00 | 4,880.00 | 4,660.00 | 4,880.00 | 4,576.84 | 443,053 |
| 2024-03-26 | 4,890.00 | 4,930.00 | 4,835.00 | 4,845.00 | 4,544.02 | 187,275 |
| 2024-03-25 | 5,050.00 | 5,050.00 | 4,860.00 | 4,890.00 | 4,586.22 | 286,488 |
| 2024-03-22 | 4,995.00 | 5,040.00 | 4,925.00 | 4,995.00 | 4,684.70 | 193,418 |
| 2024-03-21 | 4,940.00 | 5,130.00 | 4,940.00 | 5,010.00 | 4,698.77 | 404,758 |
| 2024-03-20 | 5,030.00 | 5,170.00 | 4,930.00 | 4,930.00 | 4,623.74 | 503,547 |
| 2024-03-19 | 5,130.00 | 5,150.00 | 4,950.00 | 4,990.00 | 4,680.01 | 346,639 |
| 2024-03-18 | 5,070.00 | 5,260.00 | 5,020.00 | 5,120.00 | 4,801.93 | 436,079 |
| 2024-03-15 | 5,010.00 | 5,250.00 | 5,010.00 | 5,090.00 | 4,773.80 | 598,223 |
| 2024-03-14 | 5,250.00 | 5,260.00 | 5,010.00 | 5,060.00 | 4,745.66 | 506,746 |
| 2024-03-13 | 5,020.00 | 5,300.00 | 5,010.00 | 5,260.00 | 4,933.24 | 1,570,536 |
| 2024-03-12 | 5,050.00 | 5,120.00 | 4,935.00 | 4,985.00 | 4,675.32 | 721,478 |
| 2024-03-11 | 5,060.00 | 5,160.00 | 4,820.00 | 5,030.00 | 4,717.52 | 1,162,561 |
| 2024-03-08 | 6,240.00 | 6,240.00 | 5,050.00 | 5,060.00 | 4,745.66 | 6,630,620 |
| 2024-03-07 | 5,570.00 | 5,890.00 | 5,390.00 | 5,660.00 | 5,308.39 | 4,721,837 |
| 2024-03-06 | 5,160.00 | 5,480.00 | 5,120.00 | 5,410.00 | 5,073.92 | 2,401,097 |
| 2024-03-05 | 4,900.00 | 5,260.00 | 4,825.00 | 5,130.00 | 4,811.31 | 1,886,315 |
| 2024-03-04 | 4,840.00 | 4,995.00 | 4,800.00 | 4,900.00 | 4,595.60 | 378,822 |
| 2024-02-29 | 4,915.00 | 4,915.00 | 4,760.00 | 4,780.00 | 4,483.05 | 243,338 |
| 2024-02-28 | 4,860.00 | 5,020.00 | 4,860.00 | 4,920.00 | 4,614.36 | 372,319 |
| 2024-02-27 | 5,000.00 | 5,100.00 | 4,785.00 | 4,860.00 | 4,558.08 | 442,379 |
| 2024-02-26 | 5,030.00 | 5,150.00 | 4,905.00 | 4,970.00 | 4,661.25 | 496,437 |
| 2024-02-23 | 5,310.00 | 5,320.00 | 5,000.00 | 5,080.00 | 4,764.42 | 758,152 |
| 2024-02-22 | 5,100.00 | 5,430.00 | 4,935.00 | 5,220.00 | 4,895.72 | 2,249,937 |
| 2024-02-21 | 5,190.00 | 5,200.00 | 4,960.00 | 5,080.00 | 4,764.42 | 1,039,621 |
| 2024-02-20 | 4,645.00 | 5,200.00 | 4,615.00 | 5,170.00 | 4,848.83 | 2,467,735 |
| 2024-02-19 | 4,660.00 | 4,725.00 | 4,575.00 | 4,665.00 | 4,375.20 | 404,079 |
| 2024-02-16 | 4,970.00 | 4,990.00 | 4,715.00 | 4,750.00 | 4,454.92 | 472,414 |
| 2024-02-15 | 5,120.00 | 5,120.00 | 4,900.00 | 4,955.00 | 4,647.18 | 741,652 |
| 2024-02-14 | 4,390.00 | 5,250.00 | 4,390.00 | 4,950.00 | 4,642.49 | 3,655,353 |
| 2024-02-13 | 4,570.00 | 4,570.00 | 4,450.00 | 4,500.00 | 4,220.45 | 292,801 |
| 2024-02-08 | 4,330.00 | 4,520.00 | 4,330.00 | 4,480.00 | 4,201.69 | 269,603 |
| 2024-02-07 | 4,460.00 | 4,460.00 | 4,310.00 | 4,330.00 | 4,061.01 | 210,063 |
| 2024-02-06 | 4,330.00 | 4,465.00 | 4,250.00 | 4,425.00 | 4,150.11 | 246,465 |
| 2024-02-05 | 4,540.00 | 4,545.00 | 4,345.00 | 4,370.00 | 4,098.52 | 267,320 |
| 2024-02-02 | 4,440.00 | 4,620.00 | 4,440.00 | 4,530.00 | 4,248.59 | 295,071 |
| 2024-02-01 | 4,400.00 | 4,525.00 | 4,315.00 | 4,435.00 | 4,159.49 | 551,671 |
| 2024-01-31 | 4,620.00 | 4,750.00 | 4,470.00 | 4,480.00 | 4,201.69 | 457,563 |
| 2024-01-30 | 4,980.00 | 5,000.00 | 4,535.00 | 4,730.00 | 4,436.16 | 1,179,597 |
| 2024-01-29 | 5,150.00 | 5,210.00 | 4,820.00 | 5,010.00 | 4,698.77 | 1,390,119 |
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.