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
2024-10-253,460.003,510.003,415.003,420.003,207.5438,041
2024-10-243,530.003,535.003,400.003,490.003,273.19102,481
2024-10-233,540.003,590.003,485.003,570.003,348.2231,001
2024-10-223,645.003,665.003,565.003,565.003,343.5322,473
2024-10-213,540.003,665.003,500.003,645.003,418.5671,788
2024-10-183,630.003,670.003,510.003,540.003,320.0981,619
2024-10-173,630.003,700.003,625.003,655.003,427.9443,196
2024-10-163,630.003,685.003,605.003,650.003,423.2540,298
2024-10-153,665.003,725.003,625.003,685.003,456.0892,467
2024-10-143,665.003,730.003,640.003,705.003,474.8446,939
2024-10-113,635.003,730.003,625.003,705.003,474.84154,323
2024-10-103,860.003,895.003,620.003,625.003,399.81241,014
2024-10-083,795.003,845.003,775.003,845.003,606.14104,352
2024-10-073,830.003,890.003,790.003,830.003,592.0782,610
2024-10-043,900.003,920.003,820.003,830.003,592.0772,747
2024-10-023,905.004,180.003,715.003,900.003,657.72924,372
2024-09-303,900.003,935.003,810.003,905.003,662.4199,868
2024-09-273,885.003,945.003,815.003,900.003,657.72118,803
2024-09-263,780.003,900.003,780.003,885.003,643.65133,205
2024-09-253,800.003,820.003,760.003,770.003,535.8075,010
2024-09-243,710.003,780.003,710.003,760.003,526.4232,504
2024-09-233,675.003,765.003,675.003,705.003,474.8467,685
2024-09-203,730.003,820.003,705.003,710.003,479.5367,561
2024-09-193,800.003,800.003,615.003,705.003,474.84103,319
2024-09-133,910.003,910.003,755.003,795.003,559.2596,741
2024-09-123,810.003,960.003,810.003,875.003,634.28138,964
2024-09-113,705.003,820.003,695.003,770.003,535.80125,192
2024-09-103,815.003,915.003,690.003,700.003,470.15207,566
2024-09-093,655.004,020.003,655.003,750.003,517.04784,144
2024-09-063,560.003,670.003,560.003,655.003,427.9499,256
2024-09-053,510.003,695.003,510.003,585.003,362.2986,145
2024-09-043,490.003,665.003,405.003,520.003,301.33168,779
2024-09-033,655.003,675.003,625.003,635.003,409.1868,764
2024-09-023,730.003,850.003,620.003,655.003,427.9476,006
2024-08-303,765.003,820.003,700.003,725.003,493.5929,624
2024-08-293,895.003,895.003,750.003,765.003,531.1182,735
2024-08-283,940.003,940.003,850.003,910.003,667.1070,126
2024-08-273,920.004,000.003,885.003,930.003,685.8695,934
2024-08-263,930.004,040.003,930.003,970.003,723.37151,689
2024-08-233,860.004,015.003,855.003,960.003,714.00109,372
2024-08-224,030.004,030.003,920.003,930.003,685.8644,614
2024-08-214,025.004,025.003,915.003,980.003,732.7568,011
2024-08-203,985.004,015.003,925.003,985.003,737.44201,260
2024-08-193,895.004,000.003,785.003,905.003,662.41199,086
2024-08-163,805.003,830.003,740.003,800.003,563.93214,145
2024-08-143,600.003,860.003,600.003,750.003,517.04193,790
2024-08-133,620.003,650.003,530.003,590.003,366.9891,237
2024-08-123,615.003,675.003,585.003,615.003,390.4389,565
2024-08-093,605.003,700.003,560.003,615.003,390.43114,783
2024-08-083,570.003,635.003,500.003,550.003,329.47104,020
2024-08-073,525.003,745.003,525.003,595.003,371.67112,414
2024-08-063,260.003,550.003,205.003,525.003,306.02209,351
2024-08-053,800.003,835.003,125.003,260.003,057.48356,645
2024-08-024,060.004,060.003,810.003,875.003,634.28169,676
2024-08-014,130.004,140.004,045.004,090.003,835.92134,780
2024-07-313,925.004,090.003,895.004,060.003,807.78115,701
2024-07-303,975.003,975.003,850.003,940.003,695.2465,330
2024-07-293,880.004,000.003,880.003,950.003,704.62118,578
2024-07-263,880.004,040.003,700.003,880.003,638.96160,022
2024-07-253,910.003,950.003,870.003,895.003,653.0394,519
← NewerPage 9 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.