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
2023-11-013,200.003,330.003,200.003,280.003,076.24184,997
2023-10-313,335.003,335.003,185.003,190.002,991.83369,672
2023-10-303,100.003,510.003,100.003,345.003,137.201,281,355
2023-10-273,010.003,220.002,905.003,075.002,883.97639,307
2023-10-263,200.003,220.003,010.003,010.002,823.01616,248
2023-10-253,415.003,470.003,315.003,315.003,109.06592,928
2023-10-243,310.003,430.003,165.003,425.003,212.23980,886
2023-10-233,415.003,550.003,300.003,300.003,095.00931,943
2023-10-203,905.003,935.003,425.003,450.003,235.682,109,049
2023-10-194,700.004,745.003,830.003,830.003,592.077,188,070
2023-10-184,735.004,850.004,325.004,395.004,121.974,279,547
2023-10-175,180.005,260.004,675.004,760.004,464.3017,064,118
2023-10-164,090.004,855.003,855.004,855.004,553.4013,133,005
2023-10-133,775.003,775.003,640.003,735.003,502.97150,560
2023-10-123,750.003,840.003,730.003,770.003,535.80321,378
2023-10-113,620.003,765.003,565.003,735.003,502.97528,530
2023-10-103,425.004,155.003,425.003,600.003,376.365,678,369
2023-10-063,325.003,475.003,325.003,455.003,240.3792,022
2023-10-053,500.003,570.003,380.003,400.003,188.78141,410
2023-10-043,585.003,630.003,470.003,500.003,282.57115,045
2023-09-273,370.003,660.003,370.003,640.003,413.87153,644
2023-09-263,455.003,600.003,455.003,510.003,291.95143,235
2023-09-253,610.003,655.003,510.003,510.003,291.95117,435
2023-09-223,545.003,690.003,545.003,670.003,442.01123,507
2023-09-213,705.003,740.003,600.003,635.003,409.18192,958
2023-09-203,720.003,780.003,720.003,770.003,535.80130,957
2023-09-193,880.003,950.003,775.003,780.003,545.18177,666
2023-09-183,930.003,990.003,880.003,910.003,667.10109,455
2023-09-153,970.004,080.003,950.003,985.003,737.4495,574
2023-09-143,850.003,990.003,850.003,970.003,723.37139,909
2023-09-133,925.004,000.003,810.003,885.003,643.65229,996
2023-09-123,990.004,050.003,960.003,970.003,723.37179,620
2023-09-114,060.004,085.003,980.003,995.003,746.82113,875
2023-09-084,050.004,095.003,985.004,030.003,779.65252,824
2023-09-074,100.004,190.004,060.004,090.003,835.92302,596
2023-09-064,295.004,320.004,050.004,150.003,892.19494,640
2023-09-054,295.004,400.004,295.004,320.004,051.63257,156
2023-09-044,490.004,490.004,300.004,325.004,056.32275,616
2023-09-014,305.004,475.004,285.004,455.004,178.24318,526
2023-08-314,410.004,440.004,295.004,305.004,037.56301,668
2023-08-304,490.004,550.004,415.004,440.004,164.18255,905
2023-08-294,375.004,435.004,320.004,415.004,140.73453,906
2023-08-284,400.004,535.004,350.004,505.004,225.14524,684
2023-08-254,400.004,405.004,320.004,355.004,084.46313,896
2023-08-244,480.004,630.004,430.004,540.004,257.96516,452
2023-08-234,260.004,385.004,245.004,325.004,056.32176,126
2023-08-224,425.004,500.004,265.004,280.004,014.12349,037
2023-08-214,540.004,635.004,425.004,425.004,150.11457,587
2023-08-184,575.004,730.004,505.004,560.004,276.72261,033
2023-08-174,500.004,895.004,350.004,705.004,412.71513,905
2023-08-164,810.004,845.004,560.004,560.004,276.72436,497
2023-08-144,960.004,980.004,780.004,905.004,600.29582,732
2023-08-114,630.004,980.004,620.004,900.004,595.60897,159
2023-08-104,800.004,865.004,600.004,670.004,379.891,009,848
2023-08-094,450.004,880.004,400.004,840.004,539.333,495,739
2023-08-084,260.004,500.004,195.004,385.004,112.59335,460
2023-08-074,230.004,320.004,130.004,260.003,995.36168,048
2023-08-044,250.004,355.004,220.004,245.003,981.29213,339
2023-08-034,420.004,470.004,240.004,290.004,023.49469,113
2023-08-024,545.004,875.004,460.004,500.004,220.45826,803
← NewerPage 13 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.