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
2026-01-203,080.003,125.003,025.003,105.003,105.0097,662
2026-01-193,120.003,145.003,080.003,080.003,080.00108,594
2026-01-163,185.003,195.003,105.003,130.003,130.0078,304
2026-01-153,250.003,250.003,105.003,180.003,180.00100,723
2026-01-143,180.003,250.003,130.003,250.003,250.0069,083
2026-01-133,205.003,280.003,140.003,175.003,175.00197,841
2026-01-123,245.003,255.003,170.003,205.003,205.00167,890
2026-01-093,255.003,260.003,200.003,245.003,245.0067,355
2026-01-083,310.003,320.003,145.003,255.003,255.00205,518
2026-01-073,325.003,345.003,170.003,200.003,200.00132,589
2026-01-063,330.003,350.003,260.003,325.003,325.00123,541
2026-01-053,395.003,420.003,280.003,335.003,335.00216,432
2026-01-023,195.003,340.003,185.003,330.003,330.00308,247
2025-12-303,180.003,180.003,120.003,150.003,150.001,308,609
2025-12-293,210.003,235.003,100.003,130.003,130.0074,464
2025-12-263,215.003,280.003,205.003,235.003,135.0072,892
2025-12-243,235.003,270.003,165.003,260.003,159.2354,184
2025-12-233,280.003,295.003,185.003,235.003,135.0040,251
2025-12-223,260.003,305.003,240.003,280.003,178.6176,752
2025-12-193,195.003,235.003,150.003,220.003,120.4637,331
2025-12-183,245.003,245.003,165.003,180.003,081.7024,503
2025-12-173,150.003,260.003,150.003,245.003,144.6956,235
2025-12-163,180.003,180.003,125.003,165.003,067.1624,780
2025-12-153,160.003,240.003,150.003,185.003,086.5543,768
2025-12-123,235.003,245.003,180.003,195.003,096.2469,967
2025-12-113,260.003,260.003,185.003,230.003,130.1532,359
2025-12-103,200.003,250.003,190.003,250.003,149.5444,630
2025-12-093,230.003,245.003,160.003,230.003,130.1528,888
2025-12-083,260.003,260.003,200.003,235.003,135.0069,314
2025-12-053,290.003,290.003,205.003,270.003,168.9230,387
2025-12-043,285.003,300.003,235.003,275.003,173.7652,597
2025-12-033,260.003,290.003,205.003,270.003,168.9254,977
2025-12-023,235.003,260.003,195.003,225.003,125.3128,916
2025-12-013,230.003,260.003,200.003,235.003,135.0056,279
2025-11-283,140.003,250.003,130.003,230.003,130.1593,939
2025-11-273,155.003,175.003,110.003,175.003,076.8538,901
2025-11-263,075.003,175.003,045.003,155.003,057.47193,660
2025-11-253,020.003,170.003,020.003,075.002,979.95102,349
2025-11-242,955.003,085.002,910.003,010.002,916.96170,635
2025-11-213,000.003,040.002,935.002,940.002,849.1274,981
2025-11-203,030.003,075.003,005.003,050.002,955.7260,473
2025-11-193,010.003,120.002,950.002,960.002,868.5090,498
2025-11-183,120.003,120.003,005.003,010.002,916.96104,240
2025-11-173,135.003,175.003,095.003,120.003,023.5580,152
2025-11-143,150.003,190.003,070.003,130.003,033.2597,555
2025-11-133,230.003,245.003,165.003,195.003,096.2479,180
2025-11-123,290.003,415.003,185.003,220.003,120.46299,560
2025-11-113,120.003,380.003,120.003,300.003,197.99398,262
2025-11-103,060.003,155.003,035.003,145.003,047.7857,094
2025-11-073,155.003,190.003,030.003,060.002,965.41118,529
2025-11-063,395.003,435.003,180.003,190.003,091.39180,545
2025-11-053,075.003,450.002,910.003,330.003,227.061,135,974
2025-11-043,100.003,145.003,060.003,085.002,989.6464,350
2025-11-033,055.003,125.003,055.003,090.002,994.4883,085
2025-10-313,000.003,085.003,000.003,045.002,950.87126,430
2025-10-303,135.003,170.003,000.003,020.002,926.65174,653
2025-10-293,180.003,190.003,115.003,145.003,047.7868,818
2025-10-283,220.003,220.003,140.003,180.003,081.7078,146
2025-10-273,195.003,240.003,165.003,215.003,115.62101,839
2025-10-243,175.003,215.003,145.003,165.003,067.1685,273
← NewerPage 4 of 5 · 244 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.