Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 417500.KQ stock page

JI-Tech Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-223,665.003,725.003,630.003,725.003,609.85176,156
2025-01-213,780.003,860.003,650.003,665.003,551.71344,214
2025-01-203,725.003,750.003,600.003,720.003,605.01164,160
2025-01-173,695.003,785.003,620.003,720.003,605.01276,937
2025-01-163,800.003,945.003,705.003,720.003,605.01231,888
2025-01-153,855.003,865.003,750.003,750.003,634.08190,861
2025-01-143,725.003,925.003,555.003,870.003,750.37759,182
2025-01-133,670.003,850.003,670.003,740.003,624.39377,398
2025-01-103,785.003,865.003,710.003,770.003,653.46370,393
2025-01-093,870.003,875.003,750.003,790.003,672.84633,736
2025-01-084,000.004,040.003,920.003,930.003,808.521,265,693
2025-01-074,005.004,015.003,855.003,900.003,779.441,019,656
2025-01-064,100.004,250.003,960.004,060.003,934.505,406,732
2025-01-033,110.004,045.003,075.004,045.003,919.969,896,200
2025-01-023,150.003,190.003,065.003,115.003,018.7193,320
2024-12-302,960.003,160.002,960.003,105.003,009.02113,129
2024-12-273,140.003,170.003,025.003,060.002,965.41141,569
2024-12-263,280.003,280.003,105.003,105.002,912.11159,934
2024-12-243,265.003,500.003,120.003,120.002,926.18456,145
2024-12-233,215.003,350.003,210.003,220.003,019.97175,017
2024-12-203,275.003,575.003,105.003,150.002,954.31729,692
2024-12-193,470.003,750.003,315.003,355.003,146.581,589,022
2024-12-183,120.003,680.003,105.003,470.003,254.443,016,656
2024-12-173,010.003,160.002,965.003,125.002,930.87110,017
2024-12-162,995.003,075.002,990.003,000.002,813.6375,221
2024-12-133,000.003,070.002,960.002,990.002,804.2597,260
2024-12-122,865.003,050.002,865.003,000.002,813.63115,476
2024-12-112,760.002,900.002,755.002,870.002,691.7173,564
2024-12-102,645.002,905.002,645.002,760.002,588.54105,226
2024-12-092,805.002,835.002,645.002,645.002,480.69104,045
2024-12-062,930.002,955.002,820.002,870.002,691.71134,273
2024-12-052,825.003,025.002,800.002,940.002,757.36124,353
2024-12-042,815.002,850.002,750.002,825.002,649.5080,426
2024-12-032,770.002,840.002,765.002,820.002,644.8172,286
2024-12-022,855.002,895.002,720.002,820.002,644.8160,689
2024-11-292,910.002,940.002,825.002,880.002,701.0964,570
2024-11-282,950.002,980.002,900.002,940.002,757.3647,239
2024-11-272,975.003,020.002,915.002,915.002,733.9139,227
2024-11-263,000.003,030.002,950.003,005.002,818.3271,175
2024-11-252,850.003,075.002,850.003,075.002,883.97197,824
2024-11-222,725.002,830.002,670.002,745.002,574.4797,766
2024-11-212,825.002,850.002,700.002,750.002,579.1665,767
2024-11-202,880.002,900.002,820.002,850.002,672.9533,047
2024-11-192,880.002,965.002,865.002,880.002,701.0923,222
2024-11-182,960.003,000.002,785.002,890.002,710.4726,588
2024-11-152,805.002,975.002,720.002,930.002,747.9850,295
2024-11-142,900.003,000.002,805.002,805.002,630.7560,017
2024-11-132,905.002,940.002,845.002,900.002,719.8479,992
2024-11-123,120.003,125.002,890.002,890.002,710.47137,468
2024-11-113,165.003,240.003,100.003,105.002,912.11102,308
2024-11-083,285.003,325.003,185.003,240.003,038.7269,655
2024-11-073,230.003,330.003,210.003,285.003,080.9327,817
2024-11-063,350.003,395.003,270.003,285.003,080.9346,404
2024-11-053,350.003,380.003,300.003,360.003,151.2719,926
2024-11-043,260.003,360.003,260.003,350.003,141.8933,061
2024-11-013,290.003,330.003,250.003,260.003,057.4866,761
2024-10-313,250.003,370.003,150.003,355.003,146.5861,364
2024-10-303,305.003,335.003,215.003,225.003,024.6662,101
2024-10-293,370.003,375.003,260.003,320.003,113.7577,773
2024-10-283,420.003,455.003,320.003,360.003,151.2796,696
← NewerPage 8 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.