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
2025-04-233,495.003,515.003,410.003,500.003,391.8198,432
2025-04-223,335.003,620.003,295.003,495.003,386.96487,380
2025-04-213,270.003,360.003,270.003,330.003,227.0649,407
2025-04-183,305.003,350.003,150.003,290.003,188.3077,462
2025-04-173,260.003,340.003,210.003,340.003,236.7536,185
2025-04-163,300.003,350.003,250.003,260.003,159.2355,860
2025-04-153,295.003,355.003,275.003,325.003,222.2293,479
2025-04-143,255.003,335.003,245.003,330.003,227.0672,436
2025-04-113,120.003,270.003,110.003,245.003,144.6981,392
2025-04-103,210.003,280.003,080.003,200.003,101.08199,051
2025-04-092,955.003,000.002,885.003,000.002,907.26114,920
2025-04-083,020.003,135.002,910.002,975.002,883.04151,662
2025-04-073,205.003,205.003,000.003,000.002,907.26101,318
2025-04-043,175.003,280.003,150.003,255.003,154.3883,061
2025-04-033,220.003,300.003,150.003,285.003,183.4556,182
2025-04-023,270.003,315.003,205.003,295.003,193.1538,583
2025-04-013,135.003,280.003,135.003,270.003,168.9271,385
2025-03-313,250.003,290.003,100.003,105.003,009.02137,394
2025-03-283,360.003,380.003,270.003,320.003,217.37104,991
2025-03-273,370.003,415.003,335.003,360.003,256.1474,542
2025-03-263,465.003,475.003,390.003,400.003,294.9059,291
2025-03-253,465.003,545.003,375.003,470.003,362.7482,885
2025-03-243,645.003,655.003,460.003,460.003,353.04141,605
2025-03-213,615.003,690.003,590.003,640.003,527.48205,810
2025-03-203,620.003,635.003,500.003,610.003,498.41145,581
2025-03-193,490.003,655.003,450.003,595.003,483.87253,476
2025-03-183,485.003,535.003,460.003,500.003,391.8161,264
2025-03-173,460.003,530.003,445.003,485.003,377.2764,363
2025-03-143,370.003,535.003,370.003,460.003,353.04111,208
2025-03-133,475.003,495.003,190.003,370.003,265.8397,328
2025-03-123,360.003,475.003,360.003,465.003,357.8949,457
2025-03-113,315.003,400.003,200.003,360.003,256.1486,072
2025-03-103,425.003,435.003,380.003,405.003,299.7561,005
2025-03-073,370.003,460.003,370.003,425.003,319.1350,498
2025-03-063,535.003,550.003,405.003,425.003,319.1366,083
2025-03-053,380.003,550.003,380.003,515.003,406.3463,583
2025-03-043,460.003,460.003,375.003,380.003,275.52113,759
2025-02-283,525.003,560.003,435.003,465.003,357.89145,404
2025-02-273,560.003,695.003,505.003,565.003,454.8072,037
2025-02-263,495.003,620.003,480.003,585.003,474.18130,608
2025-02-253,570.003,615.003,515.003,530.003,420.8880,271
2025-02-243,550.003,615.003,525.003,570.003,459.6499,235
2025-02-213,610.003,700.003,580.003,615.003,503.2599,302
2025-02-203,670.003,715.003,620.003,655.003,542.02147,589
2025-02-193,565.003,735.003,565.003,665.003,551.71368,278
2025-02-183,555.003,590.003,505.003,565.003,454.80140,645
2025-02-173,505.003,615.003,500.003,570.003,459.64127,786
2025-02-143,580.003,685.003,510.003,525.003,416.04202,699
2025-02-133,380.003,625.003,380.003,530.003,420.88202,960
2025-02-123,455.003,485.003,385.003,385.003,280.36122,073
2025-02-113,560.003,560.003,455.003,455.003,348.20150,329
2025-02-103,410.003,555.003,340.003,540.003,430.57153,072
2025-02-073,435.003,540.003,410.003,455.003,348.20193,974
2025-02-063,465.003,465.003,380.003,430.003,323.97103,288
2025-02-053,350.003,460.003,350.003,425.003,319.13153,915
2025-02-043,290.003,430.003,290.003,330.003,227.06109,123
2025-02-033,345.003,400.003,250.003,275.003,173.76240,016
2025-01-313,530.003,605.003,400.003,400.003,294.90179,540
2025-01-243,615.003,665.003,565.003,565.003,454.80114,459
2025-01-233,745.003,745.003,605.003,620.003,508.10210,163
← NewerPage 7 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.