JI-Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,680.00 | 4,750.00 | 4,510.00 | 4,630.00 | 4,342.37 | 668,887 |
| 2023-07-31 | 4,650.00 | 5,150.00 | 4,470.00 | 4,680.00 | 4,389.27 | 1,699,995 |
| 2023-07-28 | 4,525.00 | 4,800.00 | 4,350.00 | 4,590.00 | 4,304.86 | 708,225 |
| 2023-07-27 | 4,105.00 | 4,600.00 | 4,105.00 | 4,470.00 | 4,192.31 | 740,208 |
| 2023-07-26 | 4,425.00 | 4,445.00 | 4,010.00 | 4,195.00 | 3,934.40 | 1,013,543 |
| 2023-07-25 | 4,530.00 | 4,600.00 | 4,375.00 | 4,445.00 | 4,168.87 | 675,949 |
| 2023-07-24 | 4,925.00 | 4,925.00 | 4,585.00 | 4,605.00 | 4,318.93 | 969,053 |
| 2023-07-21 | 4,890.00 | 5,120.00 | 4,860.00 | 4,970.00 | 4,661.25 | 369,447 |
| 2023-07-20 | 4,930.00 | 5,100.00 | 4,700.00 | 5,090.00 | 4,773.80 | 809,537 |
| 2023-07-19 | 5,400.00 | 5,430.00 | 5,000.00 | 5,000.00 | 4,689.39 | 971,075 |
| 2023-07-18 | 5,480.00 | 5,500.00 | 5,210.00 | 5,400.00 | 5,064.54 | 682,723 |
| 2023-07-17 | 5,400.00 | 5,510.00 | 5,180.00 | 5,340.00 | 5,008.27 | 636,928 |
| 2023-07-14 | 5,740.00 | 5,810.00 | 5,350.00 | 5,430.00 | 5,092.68 | 1,319,110 |
| 2023-07-13 | 5,650.00 | 5,750.00 | 5,530.00 | 5,630.00 | 5,280.25 | 1,000,319 |
| 2023-07-12 | 5,400.00 | 5,610.00 | 5,310.00 | 5,560.00 | 5,214.60 | 961,838 |
| 2023-07-11 | 5,280.00 | 5,490.00 | 5,270.00 | 5,380.00 | 5,045.78 | 747,352 |
| 2023-07-10 | 5,490.00 | 5,500.00 | 5,100.00 | 5,240.00 | 4,914.48 | 815,258 |
| 2023-07-07 | 5,450.00 | 5,700.00 | 5,420.00 | 5,480.00 | 5,139.57 | 1,021,450 |
| 2023-07-06 | 5,800.00 | 5,800.00 | 5,410.00 | 5,450.00 | 5,111.43 | 1,230,691 |
| 2023-07-05 | 5,920.00 | 6,110.00 | 5,750.00 | 5,840.00 | 5,477.20 | 2,303,971 |
| 2023-07-04 | 5,420.00 | 5,830.00 | 5,340.00 | 5,830.00 | 5,467.83 | 2,770,912 |
| 2023-07-03 | 5,280.00 | 5,440.00 | 5,210.00 | 5,340.00 | 5,008.27 | 1,197,831 |
| 2023-06-30 | 5,300.00 | 5,330.00 | 5,080.00 | 5,220.00 | 4,895.72 | 1,200,868 |
| 2023-06-29 | 5,100.00 | 5,300.00 | 5,040.00 | 5,220.00 | 4,895.72 | 1,022,641 |
| 2023-06-28 | 5,110.00 | 5,320.00 | 4,985.00 | 5,030.00 | 4,717.52 | 1,015,042 |
| 2023-06-27 | 5,210.00 | 5,280.00 | 5,040.00 | 5,090.00 | 4,773.80 | 456,397 |
| 2023-06-26 | 5,060.00 | 5,340.00 | 4,800.00 | 5,270.00 | 4,942.61 | 1,074,564 |
| 2023-06-23 | 4,970.00 | 5,260.00 | 4,970.00 | 5,040.00 | 4,726.90 | 736,403 |
| 2023-06-22 | 5,030.00 | 5,160.00 | 4,890.00 | 4,925.00 | 4,619.05 | 791,972 |
| 2023-06-21 | 5,180.00 | 5,280.00 | 5,060.00 | 5,120.00 | 4,801.93 | 573,799 |
| 2023-06-20 | 5,330.00 | 5,410.00 | 5,150.00 | 5,210.00 | 4,886.34 | 806,492 |
| 2023-06-19 | 5,540.00 | 5,590.00 | 5,310.00 | 5,420.00 | 5,083.30 | 927,206 |
| 2023-06-16 | 5,700.00 | 5,740.00 | 5,500.00 | 5,540.00 | 5,195.84 | 1,320,477 |
| 2023-06-15 | 5,400.00 | 5,900.00 | 5,400.00 | 5,740.00 | 5,383.42 | 4,188,769 |
| 2023-06-14 | 5,300.00 | 5,610.00 | 5,210.00 | 5,360.00 | 5,027.02 | 2,235,980 |
| 2023-06-13 | 5,390.00 | 5,650.00 | 5,120.00 | 5,230.00 | 4,905.10 | 2,062,906 |
| 2023-06-12 | 5,330.00 | 5,480.00 | 5,020.00 | 5,310.00 | 4,980.13 | 2,285,107 |
| 2023-06-09 | 5,370.00 | 5,490.00 | 5,230.00 | 5,450.00 | 5,111.43 | 672,410 |
| 2023-06-08 | 5,090.00 | 5,440.00 | 5,020.00 | 5,420.00 | 5,083.30 | 1,657,133 |
| 2023-06-07 | 6,000.00 | 6,030.00 | 5,720.00 | 5,800.00 | 5,439.69 | 280,143 |
| 2023-06-05 | 6,050.00 | 6,140.00 | 5,880.00 | 6,000.00 | 5,627.27 | 210,773 |
| 2023-06-02 | 6,190.00 | 6,300.00 | 5,970.00 | 6,080.00 | 5,702.30 | 248,235 |
| 2023-06-01 | 6,320.00 | 6,370.00 | 6,030.00 | 6,150.00 | 5,767.95 | 329,377 |
| 2023-05-31 | 6,480.00 | 6,780.00 | 6,360.00 | 6,400.00 | 6,002.42 | 314,756 |
| 2023-05-30 | 6,410.00 | 6,630.00 | 6,300.00 | 6,440.00 | 6,039.93 | 347,664 |
| 2023-05-26 | 6,590.00 | 6,810.00 | 6,300.00 | 6,410.00 | 6,011.80 | 471,875 |
| 2023-05-25 | 6,970.00 | 7,480.00 | 6,680.00 | 6,680.00 | 6,265.02 | 1,564,025 |
| 2023-05-24 | 7,590.00 | 7,950.00 | 6,700.00 | 6,730.00 | 6,311.92 | 1,870,703 |
| 2023-05-23 | 7,470.00 | 9,100.00 | 7,070.00 | 7,660.00 | 7,184.14 | 9,627,840 |
| 2023-05-22 | 7,070.00 | 7,070.00 | 6,500.00 | 7,070.00 | 6,630.79 | 3,089,653 |
| 2023-05-19 | 21,450.00 | 22,100.00 | 20,850.00 | 21,750.00 | 5,099.71 | 3,678,688 |
| 2023-05-18 | 21,350.00 | 21,700.00 | 20,450.00 | 21,000.00 | 4,923.86 | 2,024,228 |
| 2023-05-17 | 20,800.00 | 21,350.00 | 19,990.00 | 21,150.00 | 4,959.03 | 1,893,584 |
| 2023-05-16 | 19,420.00 | 22,000.00 | 19,330.00 | 21,000.00 | 4,923.86 | 7,872,088 |
| 2023-05-15 | 19,730.00 | 19,900.00 | 18,390.00 | 19,420.00 | 4,553.40 | 1,873,936 |
| 2023-05-12 | 18,800.00 | 19,430.00 | 18,610.00 | 19,240.00 | 4,511.19 | 1,368,164 |
| 2023-05-11 | 19,770.00 | 20,550.00 | 19,240.00 | 19,240.00 | 4,511.19 | 3,222,628 |
| 2023-05-10 | 18,960.00 | 21,250.00 | 18,570.00 | 19,600.00 | 4,595.60 | 7,192,852 |
| 2023-05-09 | 23,350.00 | 23,350.00 | 19,200.00 | 19,230.00 | 4,508.85 | 10,270,496 |
| 2023-05-08 | 17,480.00 | 22,450.00 | 17,480.00 | 22,450.00 | 5,263.84 | 9,870,084 |
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.