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
2025-10-233,130.003,215.003,100.003,170.003,072.0179,413
2025-10-223,230.003,230.003,100.003,190.003,091.39137,596
2025-10-213,265.003,330.003,205.003,230.003,130.1583,584
2025-10-203,280.003,325.003,230.003,265.003,164.07107,522
2025-10-173,395.003,410.003,240.003,280.003,178.61134,945
2025-10-163,490.003,495.003,385.003,385.003,280.36117,940
2025-10-153,430.003,500.003,415.003,495.003,386.96134,469
2025-10-143,520.003,530.003,325.003,400.003,294.90169,057
2025-10-133,435.003,520.003,365.003,495.003,386.96234,543
2025-10-103,490.003,530.003,415.003,460.003,353.04269,163
2025-10-023,400.003,555.003,360.003,455.003,348.20629,785
2025-10-013,315.003,360.003,300.003,330.003,227.0683,855
2025-09-303,255.003,330.003,250.003,315.003,212.5375,787
2025-09-293,190.003,280.003,170.003,250.003,149.5471,738
2025-09-263,310.003,310.003,165.003,190.003,091.3997,225
2025-09-253,315.003,480.003,210.003,305.003,202.84254,799
2025-09-243,270.003,310.003,185.003,310.003,207.6894,144
2025-09-233,370.003,380.003,260.003,270.003,168.9263,399
2025-09-223,320.003,360.003,250.003,335.003,231.9164,169
2025-09-193,350.003,350.003,350.003,350.003,246.450
2025-09-183,285.003,370.003,275.003,350.003,246.45124,598
2025-09-173,305.003,480.003,250.003,250.003,149.54208,586
2025-09-163,240.003,340.003,235.003,330.003,227.06106,471
2025-09-153,165.003,290.003,105.003,270.003,168.92127,517
2025-09-123,130.003,180.003,125.003,145.003,047.7886,884
2025-09-113,120.003,175.003,110.003,120.003,023.5551,051
2025-09-103,155.003,195.003,125.003,140.003,042.9466,206
2025-09-093,090.003,130.003,090.003,125.003,028.4023,842
2025-09-083,095.003,130.003,065.003,105.003,009.0237,507
2025-09-053,090.003,125.003,035.003,080.002,984.7934,203
2025-09-042,970.003,105.002,970.003,090.002,994.4852,246
2025-09-032,965.002,990.002,940.002,985.002,892.7353,836
2025-09-022,985.003,050.002,940.002,990.002,897.5740,688
2025-09-012,995.003,020.002,930.002,985.002,892.7351,763
2025-08-292,990.003,020.002,890.003,000.002,907.26161,394
2025-08-283,100.003,100.002,990.002,990.002,897.57106,496
2025-08-273,105.003,105.003,050.003,100.003,004.1722,675
2025-08-263,085.003,160.003,055.003,105.003,009.0223,824
2025-08-253,110.003,130.003,080.003,110.003,013.8621,838
2025-08-223,085.003,125.003,065.003,110.003,013.8625,773
2025-08-213,015.003,120.003,000.003,085.002,989.6441,068
2025-08-203,030.003,050.002,945.003,040.002,946.03122,882
2025-08-193,150.003,190.003,050.003,050.002,955.7271,344
2025-08-183,245.003,245.003,150.003,190.003,091.3960,509
2025-08-143,340.003,400.003,205.003,245.003,144.6946,230
2025-08-133,285.003,380.003,280.003,350.003,246.4550,913
2025-08-123,250.003,340.003,250.003,280.003,178.6147,225
2025-08-113,320.003,325.003,255.003,275.003,173.7631,501
2025-08-083,225.003,330.003,225.003,320.003,217.3736,821
2025-08-073,215.003,265.003,185.003,260.003,159.2335,610
2025-08-063,245.003,245.003,170.003,220.003,120.4630,823
2025-08-053,205.003,290.003,205.003,245.003,144.6931,798
2025-08-043,195.003,240.003,165.003,205.003,105.9353,346
2025-08-013,380.003,410.003,200.003,200.003,101.0861,705
2025-07-313,380.003,425.003,355.003,410.003,304.5933,470
2025-07-303,320.003,425.003,290.003,405.003,299.7584,828
2025-07-293,320.003,375.003,295.003,320.003,217.3745,567
2025-07-283,300.003,330.003,200.003,320.003,217.3764,346
2025-07-253,285.003,320.003,235.003,300.003,197.9929,725
2025-07-243,335.003,345.003,235.003,285.003,183.4560,196
← NewerPage 5 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.