JI-Tech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 11,450.00 | 11,680.00 | 11,250.00 | 11,600.00 | 2,719.84 | 1,020 |
| 2023-02-06 | 11,950.00 | 11,950.00 | 11,180.00 | 11,410.00 | 2,675.30 | 1,744 |
| 2023-02-03 | 11,950.00 | 12,300.00 | 11,810.00 | 11,980.00 | 2,808.94 | 2,224 |
| 2023-02-02 | 11,130.00 | 12,410.00 | 11,110.00 | 11,860.00 | 2,780.81 | 27,004 |
| 2023-02-01 | 11,010.00 | 11,040.00 | 10,790.00 | 10,980.00 | 2,574.47 | 4,352 |
| 2023-01-31 | 10,860.00 | 11,060.00 | 10,770.00 | 10,870.00 | 2,548.68 | 2,124 |
| 2023-01-30 | 10,590.00 | 11,200.00 | 10,500.00 | 10,870.00 | 2,548.68 | 3,676 |
| 2023-01-27 | 10,450.00 | 10,620.00 | 10,300.00 | 10,600.00 | 2,485.38 | 9,296 |
| 2023-01-26 | 10,450.00 | 10,510.00 | 10,230.00 | 10,440.00 | 2,447.86 | 133,624 |
| 2023-01-25 | 10,350.00 | 10,390.00 | 10,250.00 | 10,330.00 | 2,422.07 | 61,072 |
| 2023-01-20 | 10,200.00 | 10,350.00 | 10,150.00 | 10,250.00 | 2,403.31 | 83,112 |
| 2023-01-19 | 10,300.00 | 10,550.00 | 10,200.00 | 10,300.00 | 2,415.03 | 160,460 |
| 2023-01-18 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 2,450.21 | 99,720 |
| 2023-01-17 | 10,400.00 | 10,600.00 | 10,300.00 | 10,500.00 | 2,461.93 | 258,672 |
| 2023-01-16 | 10,250.00 | 10,500.00 | 10,050.00 | 10,300.00 | 2,415.03 | 191,588 |
| 2023-01-13 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 2,391.59 | 64,756 |
| 2023-01-12 | 10,250.00 | 10,400.00 | 10,100.00 | 10,250.00 | 2,403.31 | 94,372 |
| 2023-01-11 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 2,403.31 | 81,292 |
| 2023-01-10 | 10,300.00 | 10,300.00 | 10,050.00 | 10,150.00 | 2,379.86 | 96,080 |
| 2023-01-09 | 10,250.00 | 10,350.00 | 10,100.00 | 10,300.00 | 2,415.03 | 143,636 |
| 2023-01-06 | 10,050.00 | 10,150.00 | 9,920.00 | 10,100.00 | 2,368.14 | 108,364 |
| 2023-01-05 | 9,930.00 | 10,200.00 | 9,890.00 | 10,050.00 | 2,356.42 | 150,236 |
| 2023-01-04 | 9,820.00 | 9,990.00 | 9,700.00 | 9,900.00 | 2,321.25 | 63,288 |
| 2023-01-03 | 10,000.00 | 10,000.00 | 9,800.00 | 9,820.00 | 2,302.49 | 80,704 |
| 2023-01-02 | 10,050.00 | 10,150.00 | 9,860.00 | 9,950.00 | 2,332.97 | 85,640 |
| 2022-12-29 | 10,050.00 | 10,100.00 | 9,850.00 | 10,050.00 | 2,356.42 | 177,400 |
| 2022-12-28 | 10,250.00 | 10,250.00 | 10,050.00 | 10,100.00 | 2,368.14 | 59,040 |
| 2022-12-27 | 10,150.00 | 10,300.00 | 10,050.00 | 10,200.00 | 2,391.59 | 88,288 |
| 2022-12-26 | 10,350.00 | 10,350.00 | 10,050.00 | 10,150.00 | 2,379.86 | 146,252 |
| 2022-12-23 | 10,250.00 | 10,450.00 | 10,050.00 | 10,350.00 | 2,426.76 | 207,032 |
| 2022-12-22 | 10,350.00 | 10,450.00 | 10,250.00 | 10,400.00 | 2,438.48 | 93,840 |
| 2022-12-21 | 10,550.00 | 10,600.00 | 10,250.00 | 10,400.00 | 2,438.48 | 83,956 |
| 2022-12-20 | 10,250.00 | 10,550.00 | 10,200.00 | 10,400.00 | 2,438.48 | 135,700 |
| 2022-12-19 | 10,200.00 | 10,400.00 | 10,100.00 | 10,350.00 | 2,426.76 | 119,476 |
| 2022-12-16 | 10,050.00 | 10,650.00 | 10,000.00 | 10,250.00 | 2,403.31 | 238,628 |
| 2022-12-15 | 10,100.00 | 10,300.00 | 10,000.00 | 10,150.00 | 2,379.86 | 93,352 |
| 2022-12-14 | 10,100.00 | 10,200.00 | 10,050.00 | 10,100.00 | 2,368.14 | 71,360 |
| 2022-12-13 | 10,150.00 | 10,250.00 | 10,050.00 | 10,050.00 | 2,356.42 | 95,972 |
| 2022-12-12 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 2,368.14 | 99,876 |
| 2022-12-09 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 2,391.59 | 123,500 |
| 2022-12-08 | 10,550.00 | 10,550.00 | 9,970.00 | 10,050.00 | 2,356.42 | 297,708 |
| 2022-12-07 | 10,300.00 | 10,500.00 | 10,250.00 | 10,450.00 | 2,450.21 | 83,512 |
| 2022-12-06 | 10,150.00 | 10,500.00 | 10,050.00 | 10,400.00 | 2,438.48 | 190,316 |
| 2022-12-05 | 10,400.00 | 10,450.00 | 10,250.00 | 10,300.00 | 2,415.03 | 115,872 |
| 2022-12-02 | 10,550.00 | 10,600.00 | 10,300.00 | 10,300.00 | 2,415.03 | 198,596 |
| 2022-12-01 | 10,450.00 | 10,650.00 | 10,250.00 | 10,450.00 | 2,450.21 | 166,796 |
| 2022-11-30 | 10,100.00 | 10,400.00 | 9,990.00 | 10,250.00 | 2,403.31 | 276,732 |
| 2022-11-29 | 10,300.00 | 10,350.00 | 9,920.00 | 10,100.00 | 2,368.14 | 363,716 |
| 2022-11-28 | 10,550.00 | 10,750.00 | 10,300.00 | 10,300.00 | 2,415.03 | 148,640 |
| 2022-11-25 | 10,450.00 | 10,850.00 | 10,450.00 | 10,600.00 | 2,485.38 | 157,868 |
| 2022-11-24 | 10,350.00 | 10,900.00 | 10,350.00 | 10,450.00 | 2,450.21 | 235,920 |
| 2022-11-23 | 10,450.00 | 10,550.00 | 10,200.00 | 10,300.00 | 2,415.03 | 261,152 |
| 2022-11-22 | 10,750.00 | 11,000.00 | 10,300.00 | 10,350.00 | 2,426.76 | 406,192 |
| 2022-11-21 | 11,350.00 | 11,450.00 | 10,800.00 | 10,850.00 | 2,543.99 | 362,892 |
| 2022-11-18 | 11,600.00 | 11,750.00 | 11,250.00 | 11,300.00 | 2,649.50 | 556,512 |
| 2022-11-17 | 11,850.00 | 11,900.00 | 11,500.00 | 11,600.00 | 2,719.84 | 589,872 |
| 2022-11-16 | 11,450.00 | 12,100.00 | 11,400.00 | 12,000.00 | 2,813.63 | 1,047,072 |
| 2022-11-15 | 11,250.00 | 11,550.00 | 11,200.00 | 11,400.00 | 2,672.95 | 587,028 |
| 2022-11-14 | 11,500.00 | 11,550.00 | 11,200.00 | 11,200.00 | 2,626.06 | 597,340 |
| 2022-11-11 | 12,000.00 | 12,050.00 | 11,350.00 | 11,450.00 | 2,684.67 | 1,372,764 |
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.