JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,600.00 | 5,770.00 | 5,590.00 | 5,690.00 | 5,690.00 | 33,882 |
| 2024-07-25 | 5,560.00 | 5,790.00 | 5,560.00 | 5,630.00 | 5,630.00 | 58,259 |
| 2024-07-24 | 5,700.00 | 5,770.00 | 5,660.00 | 5,760.00 | 5,760.00 | 61,567 |
| 2024-07-23 | 5,570.00 | 5,930.00 | 5,530.00 | 5,700.00 | 5,700.00 | 75,841 |
| 2024-07-22 | 5,690.00 | 5,720.00 | 5,390.00 | 5,570.00 | 5,570.00 | 118,688 |
| 2024-07-19 | 5,640.00 | 5,830.00 | 5,580.00 | 5,690.00 | 5,690.00 | 66,930 |
| 2024-07-18 | 5,600.00 | 5,710.00 | 5,470.00 | 5,640.00 | 5,640.00 | 32,861 |
| 2024-07-17 | 5,570.00 | 5,850.00 | 5,470.00 | 5,720.00 | 5,720.00 | 167,678 |
| 2024-07-16 | 5,590.00 | 5,590.00 | 5,450.00 | 5,570.00 | 5,570.00 | 20,327 |
| 2024-07-15 | 5,550.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | 15,665 |
| 2024-07-12 | 5,500.00 | 5,560.00 | 5,470.00 | 5,550.00 | 5,550.00 | 13,392 |
| 2024-07-11 | 5,590.00 | 5,590.00 | 5,410.00 | 5,540.00 | 5,540.00 | 21,761 |
| 2024-07-10 | 5,540.00 | 5,570.00 | 5,450.00 | 5,530.00 | 5,530.00 | 30,468 |
| 2024-07-09 | 5,530.00 | 5,530.00 | 5,410.00 | 5,490.00 | 5,490.00 | 25,282 |
| 2024-07-08 | 5,400.00 | 5,490.00 | 5,290.00 | 5,400.00 | 5,400.00 | 36,316 |
| 2024-07-05 | 5,480.00 | 5,530.00 | 5,370.00 | 5,400.00 | 5,400.00 | 25,782 |
| 2024-07-04 | 5,400.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,460.00 | 19,688 |
| 2024-07-03 | 5,440.00 | 5,440.00 | 5,110.00 | 5,370.00 | 5,370.00 | 60,874 |
| 2024-07-02 | 5,580.00 | 5,580.00 | 5,300.00 | 5,440.00 | 5,440.00 | 75,942 |
| 2024-07-01 | 5,480.00 | 5,610.00 | 5,460.00 | 5,510.00 | 5,510.00 | 36,254 |
| 2024-06-28 | 5,430.00 | 5,520.00 | 5,400.00 | 5,430.00 | 5,430.00 | 34,645 |
| 2024-06-27 | 5,530.00 | 5,530.00 | 5,340.00 | 5,470.00 | 5,470.00 | 43,854 |
| 2024-06-26 | 5,620.00 | 5,620.00 | 5,430.00 | 5,500.00 | 5,500.00 | 26,454 |
| 2024-06-25 | 5,650.00 | 5,660.00 | 5,450.00 | 5,530.00 | 5,530.00 | 99,311 |
| 2024-06-24 | 5,690.00 | 5,810.00 | 5,610.00 | 5,650.00 | 5,650.00 | 18,603 |
| 2024-06-21 | 5,720.00 | 5,820.00 | 5,640.00 | 5,690.00 | 5,690.00 | 40,921 |
| 2024-06-20 | 5,730.00 | 5,970.00 | 5,670.00 | 5,770.00 | 5,770.00 | 52,278 |
| 2024-06-19 | 5,810.00 | 5,890.00 | 5,730.00 | 5,890.00 | 5,890.00 | 68,900 |
| 2024-06-18 | 5,870.00 | 5,900.00 | 5,700.00 | 5,880.00 | 5,880.00 | 113,581 |
| 2024-06-17 | 6,150.00 | 6,150.00 | 5,780.00 | 5,910.00 | 5,910.00 | 116,955 |
| 2024-06-14 | 5,970.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,050.00 | 100,875 |
| 2024-06-13 | 6,010.00 | 6,350.00 | 5,970.00 | 6,010.00 | 6,010.00 | 361,532 |
| 2024-06-12 | 5,600.00 | 5,990.00 | 5,600.00 | 5,990.00 | 5,990.00 | 388,764 |
| 2024-06-11 | 5,360.00 | 5,830.00 | 5,210.00 | 5,590.00 | 5,590.00 | 146,961 |
| 2024-06-10 | 5,250.00 | 5,490.00 | 5,160.00 | 5,370.00 | 5,370.00 | 88,755 |
| 2024-06-07 | 5,330.00 | 5,390.00 | 5,250.00 | 5,250.00 | 5,250.00 | 31,655 |
| 2024-06-05 | 5,440.00 | 5,440.00 | 5,150.00 | 5,330.00 | 5,330.00 | 58,265 |
| 2024-06-04 | 5,240.00 | 5,350.00 | 5,160.00 | 5,310.00 | 5,310.00 | 56,038 |
| 2024-06-03 | 5,200.00 | 5,310.00 | 5,060.00 | 5,240.00 | 5,240.00 | 75,651 |
| 2024-05-31 | 4,980.00 | 5,280.00 | 4,970.00 | 5,250.00 | 5,250.00 | 108,408 |
| 2024-05-30 | 5,200.00 | 5,200.00 | 4,960.00 | 4,970.00 | 4,970.00 | 79,369 |
| 2024-05-29 | 5,220.00 | 5,220.00 | 4,900.00 | 5,050.00 | 5,050.00 | 89,129 |
| 2024-05-28 | 5,380.00 | 5,380.00 | 5,100.00 | 5,270.00 | 5,270.00 | 67,849 |
| 2024-05-27 | 5,430.00 | 5,500.00 | 5,160.00 | 5,240.00 | 5,240.00 | 132,009 |
| 2024-05-24 | 5,440.00 | 5,460.00 | 5,100.00 | 5,430.00 | 5,430.00 | 63,156 |
| 2024-05-23 | 5,160.00 | 5,450.00 | 4,950.00 | 5,440.00 | 5,440.00 | 149,135 |
| 2024-05-22 | 5,730.00 | 5,730.00 | 4,905.00 | 5,160.00 | 5,160.00 | 620,220 |
| 2024-05-21 | 5,850.00 | 5,850.00 | 5,600.00 | 5,650.00 | 5,650.00 | 88,500 |
| 2024-05-20 | 5,830.00 | 5,890.00 | 5,700.00 | 5,830.00 | 5,830.00 | 68,724 |
| 2024-05-17 | 5,700.00 | 5,860.00 | 5,610.00 | 5,820.00 | 5,820.00 | 200,281 |
| 2024-05-16 | 5,650.00 | 5,700.00 | 5,450.00 | 5,650.00 | 5,650.00 | 110,685 |
| 2024-05-14 | 5,630.00 | 5,660.00 | 5,480.00 | 5,640.00 | 5,640.00 | 66,558 |
| 2024-05-13 | 5,600.00 | 5,800.00 | 5,480.00 | 5,540.00 | 5,540.00 | 82,259 |
| 2024-05-10 | 5,410.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,600.00 | 63,265 |
| 2024-05-09 | 5,440.00 | 5,500.00 | 5,320.00 | 5,450.00 | 5,450.00 | 87,034 |
| 2024-05-08 | 5,600.00 | 5,700.00 | 5,360.00 | 5,440.00 | 5,440.00 | 141,871 |
| 2024-05-07 | 5,750.00 | 5,750.00 | 5,480.00 | 5,640.00 | 5,640.00 | 66,934 |
| 2024-05-03 | 5,680.00 | 5,830.00 | 5,620.00 | 5,710.00 | 5,710.00 | 66,285 |
| 2024-05-02 | 5,860.00 | 5,860.00 | 5,500.00 | 5,680.00 | 5,680.00 | 163,771 |
| 2024-04-30 | 5,710.00 | 5,890.00 | 5,670.00 | 5,880.00 | 5,880.00 | 131,743 |
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.