Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 417500.KQ stock page

JI-Tech Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,170.003,190.002,980.003,020.003,020.00103,610
2026-07-163,275.003,275.003,100.003,195.003,195.0046,657
2026-07-153,180.003,370.003,175.003,315.003,315.0093,654
2026-07-143,010.003,145.003,005.003,085.003,085.00100,196
2026-07-133,280.003,385.003,075.003,080.003,080.00121,391
2026-07-103,125.003,365.003,125.003,280.003,280.0091,434
2026-07-093,030.003,270.003,030.003,105.003,105.00342,464
2026-07-083,040.003,170.003,000.003,035.003,035.00140,330
2026-07-073,150.003,215.003,065.003,140.003,140.00152,101
2026-07-063,295.003,295.003,115.003,205.003,205.0097,436
2026-07-033,240.003,300.003,095.003,295.003,295.00120,384
2026-07-023,435.003,535.003,240.003,240.003,240.00202,013
2026-07-013,505.003,615.003,475.003,550.003,550.00101,550
2026-06-303,520.003,590.003,355.003,520.003,520.0067,924
2026-06-293,150.003,540.003,145.003,525.003,525.00251,155
2026-06-263,305.003,345.003,050.003,210.003,210.00296,192
2026-06-253,430.003,550.003,290.003,305.003,305.00130,473
2026-06-243,345.003,490.003,235.003,355.003,355.00107,097
2026-06-233,680.003,825.003,225.003,320.003,320.00273,062
2026-06-223,705.004,030.003,635.003,825.003,825.00303,542
2026-06-193,845.004,120.003,695.003,745.003,745.00731,027
2026-06-183,440.003,885.003,325.003,805.003,805.00727,494
2026-06-173,425.003,545.003,425.003,440.003,440.00184,815
2026-06-163,515.003,575.003,415.003,455.003,455.00182,965
2026-06-153,680.003,745.003,505.003,530.003,530.00178,843
2026-06-123,540.003,685.003,460.003,565.003,565.00191,449
2026-06-113,235.003,450.003,170.003,395.003,395.00174,769
2026-06-103,150.003,455.003,150.003,235.003,235.00246,658
2026-06-093,100.003,265.003,015.003,200.003,200.00243,592
2026-06-082,915.003,135.002,915.002,945.002,945.00294,491
2026-06-053,365.003,480.003,135.003,180.003,180.00243,433
2026-06-043,360.003,560.003,350.003,365.003,365.00187,022
2026-06-023,360.003,530.003,305.003,350.003,350.00377,880
2026-06-013,640.003,640.003,330.003,525.003,525.00486,360
2026-05-293,830.003,945.003,575.003,640.003,640.00349,884
2026-05-283,970.003,970.003,610.003,810.003,810.00500,260
2026-05-274,340.004,380.003,930.003,970.003,970.00625,336
2026-05-264,420.004,515.004,190.004,255.004,255.00521,724
2026-05-224,255.004,430.004,215.004,350.004,350.00236,880
2026-05-214,180.004,415.004,180.004,215.004,215.00307,877
2026-05-204,240.004,240.004,000.004,120.004,120.00480,207
2026-05-194,265.004,385.004,085.004,240.004,240.00343,683
2026-05-184,500.004,605.004,010.004,400.004,400.00843,605
2026-05-155,490.005,560.004,500.004,515.004,515.002,173,355
2026-05-145,160.005,460.005,060.005,430.005,430.00844,929
2026-05-134,755.005,400.004,670.005,170.005,170.001,414,567
2026-05-125,050.005,450.004,750.004,885.004,885.001,134,757
2026-05-114,765.005,200.004,600.005,100.005,100.001,692,300
2026-05-084,780.004,780.004,600.004,725.004,725.00502,206
2026-05-075,140.005,150.004,800.004,805.004,805.00558,002
2026-05-064,820.005,350.004,820.005,040.005,040.001,516,546
2026-05-044,650.004,945.004,615.004,805.004,805.00681,809
2026-04-304,650.004,735.004,570.004,580.004,580.00262,340
2026-04-294,650.004,730.004,560.004,650.004,650.00422,431
2026-04-285,000.005,000.004,705.004,735.004,735.00550,764
2026-04-274,835.005,100.004,780.004,980.004,980.00884,805
2026-04-244,585.004,845.004,575.004,750.004,750.00562,601
2026-04-234,720.004,720.004,520.004,585.004,585.00306,548
2026-04-224,690.004,690.004,530.004,680.004,680.00369,114
2026-04-214,760.004,870.004,630.004,670.004,670.00539,184
← NewerPage 2 of 17 · 964 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.