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
2025-07-233,305.003,335.003,225.003,310.003,207.6854,193
2025-07-223,370.003,505.003,290.003,300.003,197.9989,906
2025-07-213,365.003,430.003,315.003,410.003,304.5962,577
2025-07-183,430.003,430.003,335.003,370.003,265.8394,546
2025-07-173,440.003,475.003,390.003,415.003,309.4432,487
2025-07-163,515.003,565.003,410.003,440.003,333.6672,976
2025-07-153,455.003,530.003,390.003,515.003,406.3495,232
2025-07-143,470.003,535.003,440.003,470.003,362.7459,351
2025-07-113,480.003,535.003,440.003,500.003,391.8170,056
2025-07-103,490.003,510.003,420.003,440.003,333.6683,221
2025-07-093,480.003,540.003,450.003,480.003,372.4342,192
2025-07-083,455.003,510.003,445.003,480.003,372.4325,219
2025-07-073,450.003,510.003,420.003,490.003,382.1243,751
2025-07-043,595.003,595.003,460.003,470.003,362.7481,060
2025-07-033,505.003,645.003,505.003,595.003,483.87106,779
2025-07-023,570.003,570.003,460.003,500.003,391.8173,743
2025-07-013,545.003,600.003,515.003,575.003,464.4957,452
2025-06-303,550.003,590.003,475.003,545.003,435.4294,516
2025-06-273,605.003,630.003,515.003,530.003,420.8882,921
2025-06-263,685.003,760.003,590.003,600.003,488.72104,798
2025-06-253,690.003,735.003,600.003,685.003,571.09110,103
2025-06-243,570.003,725.003,570.003,655.003,542.02121,337
2025-06-233,635.003,640.003,505.003,560.003,449.95235,555
2025-06-203,710.003,730.003,625.003,685.003,571.09129,004
2025-06-193,715.003,745.003,630.003,705.003,590.47138,846
2025-06-183,720.003,760.003,650.003,695.003,580.78205,344
2025-06-173,625.003,720.003,535.003,720.003,605.01237,372
2025-06-163,630.003,720.003,580.003,670.003,556.55278,979
2025-06-133,625.003,960.003,575.003,630.003,517.791,695,503
2025-06-123,680.003,680.003,600.003,620.003,508.10133,546
2025-06-113,560.003,685.003,560.003,680.003,566.24209,110
2025-06-103,525.003,635.003,475.003,580.003,469.34238,308
2025-06-093,500.003,560.003,480.003,525.003,416.04139,848
2025-06-053,480.003,825.003,460.003,475.003,367.58974,949
2025-06-043,425.003,490.003,420.003,480.003,372.4345,048
2025-06-023,370.003,440.003,360.003,420.003,314.2848,181
2025-05-303,455.003,460.003,370.003,395.003,290.0554,046
2025-05-293,440.003,485.003,395.003,430.003,323.9743,500
2025-05-283,465.003,470.003,390.003,430.003,323.9744,632
2025-05-273,450.003,505.003,360.003,430.003,323.97156,174
2025-05-263,340.003,485.003,340.003,450.003,343.35123,777
2025-05-233,310.003,370.003,270.003,355.003,251.2976,397
2025-05-223,320.003,335.003,250.003,335.003,231.9140,318
2025-05-213,265.003,320.003,260.003,300.003,197.9931,444
2025-05-203,305.003,375.003,205.003,285.003,183.4542,340
2025-05-193,350.003,350.003,255.003,300.003,197.9971,514
2025-05-163,430.003,480.003,350.003,360.003,256.1464,803
2025-05-153,455.003,475.003,385.003,455.003,348.2070,247
2025-05-143,505.003,510.003,420.003,465.003,357.8965,726
2025-05-133,560.003,560.003,445.003,475.003,367.5882,223
2025-05-123,445.003,525.003,405.003,520.003,411.1972,643
2025-05-093,475.003,485.003,395.003,395.003,290.0542,702
2025-05-083,460.003,530.003,450.003,475.003,367.5832,108
2025-05-073,435.003,455.003,400.003,445.003,338.5125,232
2025-05-023,385.003,445.003,365.003,400.003,294.9041,954
2025-04-303,445.003,500.003,390.003,390.003,285.2162,433
2025-04-293,495.003,510.003,410.003,460.003,353.0471,034
2025-04-283,490.003,535.003,470.003,475.003,367.58129,751
2025-04-253,495.003,615.003,450.003,515.003,406.34163,141
2025-04-243,500.003,555.003,420.003,490.003,382.1297,518
← NewerPage 6 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.