Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 417500.KQ stock page

JI-Tech Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-295,150.005,210.004,820.005,010.004,698.771,390,119
2024-01-265,350.005,550.005,070.005,100.004,783.181,688,328
2024-01-255,140.005,870.004,915.005,440.005,102.059,481,946
2024-01-245,150.005,390.004,975.005,080.004,764.423,098,952
2024-01-234,805.005,120.004,645.005,050.004,736.283,103,051
2024-01-224,600.004,700.004,515.004,640.004,351.75769,550
2024-01-194,250.004,550.004,245.004,500.004,220.45647,040
2024-01-184,105.004,215.004,045.004,175.003,915.64377,674
2024-01-174,465.004,465.004,125.004,140.003,882.81751,629
2024-01-164,720.004,775.004,450.004,465.004,187.62814,414
2024-01-154,655.004,935.004,650.004,705.004,412.71566,981
2024-01-124,770.004,810.004,500.004,550.004,267.34936,218
2024-01-114,600.004,985.004,495.004,840.004,539.334,372,014
2024-01-104,510.004,510.004,300.004,370.004,098.52465,082
2024-01-094,505.004,555.004,370.004,475.004,197.00829,487
2024-01-084,430.004,515.004,375.004,400.004,126.66820,063
2024-01-054,425.004,530.004,285.004,355.004,084.461,052,021
2024-01-044,245.004,395.004,190.004,395.004,121.97731,032
2024-01-034,200.004,250.004,105.004,250.003,985.98367,482
2024-01-024,065.004,250.004,030.004,220.003,957.84832,122
2023-12-284,020.004,060.003,950.004,055.003,803.09224,653
2023-12-273,930.004,070.003,865.004,030.003,779.65317,459
2023-12-264,020.004,060.003,900.003,910.003,667.10246,417
2023-12-224,085.004,090.004,000.004,045.003,793.71435,382
2023-12-213,995.004,075.003,900.004,050.003,798.40415,877
2023-12-203,970.004,080.003,910.004,035.003,784.34556,071
2023-12-193,800.004,040.003,770.004,030.003,779.65762,819
2023-12-183,810.003,885.003,755.003,770.003,535.80266,600
2023-12-153,940.004,015.003,795.003,810.003,573.31484,113
2023-12-144,095.004,285.003,845.003,905.003,662.412,066,355
2023-12-133,985.004,005.003,750.003,900.003,657.721,361,178
2023-12-123,470.004,120.003,470.003,985.003,737.444,157,091
2023-12-113,370.003,470.003,370.003,465.003,249.75185,589
2023-12-083,325.003,420.003,300.003,390.003,179.40217,020
2023-12-073,250.003,295.003,200.003,270.003,066.86161,110
2023-12-063,240.003,310.003,210.003,280.003,076.24117,026
2023-12-053,305.003,365.003,145.003,220.003,019.97186,766
2023-12-043,445.003,445.003,260.003,345.003,137.20215,584
2023-12-013,405.003,465.003,380.003,380.003,170.03188,486
2023-11-303,450.003,495.003,420.003,470.003,254.44104,988
2023-11-293,425.003,455.003,390.003,450.003,235.68161,994
2023-11-283,455.003,500.003,420.003,425.003,212.23146,972
2023-11-273,490.003,555.003,415.003,455.003,240.37238,301
2023-11-243,475.003,500.003,440.003,460.003,245.06128,861
2023-11-233,540.003,540.003,445.003,480.003,263.81200,178
2023-11-223,505.003,555.003,445.003,510.003,291.95163,610
2023-11-213,485.003,525.003,420.003,480.003,263.81154,679
2023-11-203,390.003,505.003,375.003,455.003,240.37158,662
2023-11-173,525.003,525.003,380.003,420.003,207.54169,047
2023-11-163,425.003,530.003,420.003,495.003,277.88222,032
2023-11-153,385.003,490.003,345.003,425.003,212.23198,352
2023-11-143,265.003,340.003,190.003,300.003,095.00100,250
2023-11-133,425.003,435.003,250.003,260.003,057.48163,964
2023-11-103,405.003,445.003,330.003,355.003,146.58128,485
2023-11-093,450.003,550.003,400.003,430.003,216.92164,812
2023-11-083,675.003,745.003,470.003,470.003,254.44282,375
2023-11-073,665.003,735.003,530.003,575.003,352.91287,291
2023-11-063,545.003,710.003,475.003,700.003,470.15588,268
2023-11-033,500.003,525.003,405.003,475.003,259.12273,664
2023-11-023,355.003,505.003,355.003,460.003,245.06476,805
← NewerPage 12 of 17 · 965 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.