JI-Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 16,500.00 | 17,650.00 | 16,450.00 | 17,290.00 | 4,053.98 | 1,341,164 |
| 2023-05-03 | 15,210.00 | 16,620.00 | 15,040.00 | 16,400.00 | 3,845.30 | 837,024 |
| 2023-05-02 | 15,710.00 | 16,250.00 | 15,400.00 | 15,500.00 | 3,634.28 | 543,328 |
| 2023-04-28 | 16,570.00 | 16,570.00 | 15,380.00 | 15,700.00 | 3,681.17 | 471,652 |
| 2023-04-27 | 15,760.00 | 16,450.00 | 15,140.00 | 16,190.00 | 3,796.06 | 690,272 |
| 2023-04-26 | 14,740.00 | 16,350.00 | 14,690.00 | 15,610.00 | 3,660.07 | 1,251,920 |
| 2023-04-25 | 15,730.00 | 15,850.00 | 14,880.00 | 15,000.00 | 3,517.04 | 779,880 |
| 2023-04-24 | 17,060.00 | 17,070.00 | 15,730.00 | 15,730.00 | 3,688.20 | 1,697,796 |
| 2023-04-21 | 15,620.00 | 17,930.00 | 15,250.00 | 17,120.00 | 4,014.12 | 3,505,072 |
| 2023-04-20 | 16,180.00 | 16,180.00 | 15,380.00 | 15,510.00 | 3,636.62 | 1,125,136 |
| 2023-04-19 | 16,380.00 | 16,380.00 | 15,720.00 | 16,180.00 | 3,793.71 | 791,532 |
| 2023-04-18 | 16,630.00 | 16,770.00 | 16,120.00 | 16,250.00 | 3,810.13 | 1,033,380 |
| 2023-04-17 | 17,680.00 | 17,780.00 | 16,500.00 | 16,950.00 | 3,974.26 | 1,613,124 |
| 2023-04-14 | 18,170.00 | 18,900.00 | 17,570.00 | 17,970.00 | 4,213.41 | 1,268,560 |
| 2023-04-13 | 17,970.00 | 18,510.00 | 17,240.00 | 18,160.00 | 4,257.96 | 1,102,624 |
| 2023-04-12 | 20,600.00 | 20,650.00 | 18,400.00 | 18,400.00 | 4,314.24 | 2,254,552 |
| 2023-04-11 | 20,200.00 | 21,650.00 | 19,920.00 | 20,450.00 | 4,794.90 | 3,514,844 |
| 2023-04-10 | 20,100.00 | 23,500.00 | 19,560.00 | 20,700.00 | 4,853.52 | 12,852,104 |
| 2023-04-07 | 17,290.00 | 18,390.00 | 17,140.00 | 18,100.00 | 4,243.90 | 2,140,468 |
| 2023-04-06 | 17,660.00 | 17,670.00 | 16,900.00 | 16,980.00 | 3,981.29 | 1,080,056 |
| 2023-04-05 | 18,230.00 | 18,290.00 | 17,180.00 | 18,090.00 | 4,241.55 | 1,125,820 |
| 2023-04-04 | 18,290.00 | 18,670.00 | 17,630.00 | 18,390.00 | 4,311.89 | 1,364,188 |
| 2023-04-03 | 19,210.00 | 19,240.00 | 17,870.00 | 18,300.00 | 4,290.79 | 1,860,108 |
| 2023-03-31 | 20,250.00 | 20,650.00 | 18,490.00 | 19,210.00 | 4,504.16 | 1,604,908 |
| 2023-03-30 | 20,800.00 | 21,550.00 | 18,730.00 | 19,990.00 | 4,687.04 | 3,310,560 |
| 2023-03-29 | 20,250.00 | 20,800.00 | 19,490.00 | 20,000.00 | 4,689.39 | 3,388,188 |
| 2023-03-28 | 18,370.00 | 21,650.00 | 17,550.00 | 19,730.00 | 4,626.08 | 11,966,048 |
| 2023-03-27 | 16,620.00 | 17,800.00 | 16,230.00 | 17,320.00 | 4,061.01 | 7,914,368 |
| 2023-03-24 | 13,400.00 | 15,450.00 | 13,370.00 | 15,200.00 | 3,563.93 | 6,547,580 |
| 2023-03-23 | 13,490.00 | 13,910.00 | 13,330.00 | 13,330.00 | 3,125.48 | 1,334,160 |
| 2023-03-22 | 13,140.00 | 13,800.00 | 12,770.00 | 13,500.00 | 3,165.34 | 2,364,064 |
| 2023-03-21 | 12,300.00 | 13,400.00 | 12,040.00 | 12,960.00 | 3,038.72 | 1,914,300 |
| 2023-03-20 | 11,630.00 | 12,090.00 | 11,490.00 | 12,000.00 | 2,813.63 | 574,504 |
| 2023-03-17 | 11,300.00 | 11,730.00 | 11,300.00 | 11,430.00 | 2,679.99 | 283,128 |
| 2023-03-16 | 11,450.00 | 11,740.00 | 11,050.00 | 11,260.00 | 2,640.13 | 246,808 |
| 2023-03-15 | 11,300.00 | 11,670.00 | 11,000.00 | 11,450.00 | 2,684.67 | 156,524 |
| 2023-03-14 | 11,760.00 | 11,860.00 | 11,210.00 | 11,280.00 | 2,644.81 | 245,256 |
| 2023-03-13 | 11,910.00 | 11,970.00 | 11,490.00 | 11,870.00 | 2,783.15 | 125,764 |
| 2023-03-10 | 11,900.00 | 12,170.00 | 11,700.00 | 12,000.00 | 2,813.63 | 204,224 |
| 2023-03-09 | 12,390.00 | 12,520.00 | 11,840.00 | 12,180.00 | 2,855.84 | 410,976 |
| 2023-03-08 | 12,380.00 | 13,000.00 | 12,340.00 | 12,370.00 | 2,900.39 | 1,011,840 |
| 2023-03-07 | 11,810.00 | 12,590.00 | 11,810.00 | 12,510.00 | 2,933.21 | 2,097,484 |
| 2023-03-06 | 11,690.00 | 11,770.00 | 11,470.00 | 11,710.00 | 2,745.64 | 376,908 |
| 2023-03-03 | 11,650.00 | 11,750.00 | 11,360.00 | 11,650.00 | 2,731.57 | 326,108 |
| 2023-03-02 | 11,800.00 | 11,950.00 | 11,660.00 | 11,690.00 | 2,740.95 | 215,616 |
| 2023-02-28 | 11,640.00 | 11,820.00 | 11,470.00 | 11,790.00 | 2,764.39 | 254,660 |
| 2023-02-27 | 11,250.00 | 11,610.00 | 10,920.00 | 11,610.00 | 2,722.19 | 325,892 |
| 2023-02-24 | 11,700.00 | 11,800.00 | 11,330.00 | 11,330.00 | 2,656.54 | 2,568 |
| 2023-02-23 | 11,770.00 | 11,800.00 | 11,440.00 | 11,700.00 | 2,743.29 | 784 |
| 2023-02-22 | 12,180.00 | 13,750.00 | 11,620.00 | 11,770.00 | 2,759.70 | 10,892 |
| 2023-02-21 | 12,080.00 | 12,420.00 | 11,870.00 | 12,310.00 | 2,886.32 | 7,144 |
| 2023-02-20 | 12,350.00 | 12,430.00 | 12,030.00 | 12,060.00 | 2,827.70 | 7,024 |
| 2023-02-17 | 12,350.00 | 12,350.00 | 12,100.00 | 12,330.00 | 2,891.01 | 388 |
| 2023-02-16 | 12,370.00 | 12,540.00 | 12,150.00 | 12,490.00 | 2,928.52 | 6,380 |
| 2023-02-15 | 12,030.00 | 12,350.00 | 11,950.00 | 12,230.00 | 2,867.56 | 6,268 |
| 2023-02-14 | 11,500.00 | 11,850.00 | 11,450.00 | 11,760.00 | 2,757.36 | 28,344 |
| 2023-02-13 | 11,600.00 | 11,700.00 | 11,210.00 | 11,500.00 | 2,696.40 | 1,172 |
| 2023-02-10 | 11,800.00 | 12,040.00 | 11,370.00 | 11,460.00 | 2,687.02 | 1,884 |
| 2023-02-09 | 11,500.00 | 12,040.00 | 11,370.00 | 11,820.00 | 2,771.43 | 572 |
| 2023-02-08 | 11,720.00 | 11,720.00 | 11,260.00 | 11,550.00 | 2,708.12 | 324 |
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.