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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,215.004,215.004,115.004,165.004,165.002,531
2026-10-194,140.004,210.004,050.004,190.004,190.007,014
2026-10-164,115.004,180.004,055.004,140.004,140.0012,388
2026-10-154,170.004,170.004,000.004,070.004,070.0011,043
2026-10-144,175.004,175.004,080.004,170.004,170.003,079
2026-10-134,200.004,230.004,090.004,145.004,145.0013,022
2026-10-124,285.004,285.004,110.004,195.004,195.009,963
2026-10-084,300.004,400.004,205.004,290.004,290.0021,204
2026-10-074,255.004,295.004,205.004,205.004,205.002,313
2026-10-064,315.004,330.004,215.004,255.004,255.004,449
2026-10-024,330.004,330.004,215.004,265.004,265.003,698
2026-10-014,210.004,210.004,210.004,210.004,210.002,982
2026-09-304,245.004,245.004,165.004,210.004,210.0013,742
2026-09-294,195.004,300.004,140.004,250.004,250.0011,442
2026-09-284,315.004,315.004,200.004,225.004,225.005,418
2026-09-234,210.004,230.004,170.004,200.004,200.009,336
2026-09-224,270.004,275.004,195.004,205.004,205.0023,299
2026-09-214,205.004,285.004,205.004,270.004,270.0011,206
2026-09-184,265.004,265.004,145.004,265.004,265.0013,562
2026-09-174,345.004,345.004,255.004,265.004,265.006,282
2026-09-164,325.004,325.004,135.004,250.004,250.008,828
2026-09-154,330.004,395.004,265.004,300.004,300.0010,028
2026-09-144,320.004,390.004,230.004,330.004,330.0014,689
2026-09-114,320.004,395.004,220.004,320.004,320.004,423
2026-09-104,340.004,420.004,290.004,320.004,320.005,143
2026-09-094,395.004,395.004,295.004,340.004,340.003,285
2026-09-084,400.004,405.004,320.004,390.004,390.0012,402
2026-09-074,450.004,480.004,305.004,400.004,400.002,795
2026-09-044,400.004,455.004,400.004,450.004,450.003,024
2026-09-034,420.004,440.004,360.004,400.004,400.008,586
2026-09-024,370.004,400.004,315.004,390.004,390.0018,425
2026-09-014,385.004,405.004,340.004,370.004,370.002,347
2026-08-314,340.004,385.004,305.004,340.004,340.004,285
2026-08-284,395.004,395.004,340.004,340.004,340.005,810
2026-08-274,415.004,420.004,290.004,395.004,395.004,909
2026-08-264,355.004,430.004,305.004,370.004,370.008,030
2026-08-254,340.004,370.004,230.004,355.004,355.009,616
2026-08-244,295.004,355.004,205.004,340.004,340.0014,776
2026-08-214,335.004,375.004,200.004,280.004,280.0011,735
2026-08-204,345.004,345.004,255.004,270.004,270.006,464
2026-08-194,290.004,360.004,230.004,255.004,255.0018,590
2026-08-184,260.004,370.004,160.004,290.004,290.0023,147
2026-08-144,225.004,330.004,225.004,260.004,260.005,632
2026-08-134,175.004,260.004,120.004,260.004,260.0012,056
2026-08-124,160.004,235.004,145.004,175.004,175.008,557
2026-08-114,170.004,175.004,050.004,160.004,160.0020,036
2026-08-104,390.004,390.003,990.004,085.004,085.0087,027
2026-08-074,380.004,380.004,230.004,260.004,260.006,777
2026-08-064,310.004,375.004,210.004,290.004,290.0013,985
2026-08-054,415.004,440.004,295.004,320.004,320.0025,481
2026-08-044,340.004,425.004,230.004,415.004,415.0010,185
2026-08-034,245.004,570.004,245.004,340.004,340.0020,959
2026-07-314,645.004,645.004,195.004,380.004,380.0026,241
2026-07-304,795.004,840.004,460.004,490.004,490.0043,809
2026-07-295,000.005,000.004,785.004,795.004,795.0085,887
2026-07-285,090.005,110.004,875.004,990.004,990.0064,371
2026-07-275,050.005,110.005,050.005,090.005,090.0068,100
2026-07-245,030.005,100.004,980.005,050.005,050.0073,603
2026-07-234,825.005,050.004,790.005,010.005,010.00147,129
2026-07-224,825.004,825.004,780.004,825.004,825.0047,770
Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.