JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,730.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,710.00 | 118,615 |
| 2024-04-26 | 5,580.00 | 5,720.00 | 5,480.00 | 5,700.00 | 5,700.00 | 160,217 |
| 2024-04-25 | 5,300.00 | 5,600.00 | 5,210.00 | 5,500.00 | 5,500.00 | 232,046 |
| 2024-04-24 | 5,210.00 | 5,360.00 | 5,170.00 | 5,310.00 | 5,310.00 | 84,654 |
| 2024-04-23 | 5,030.00 | 5,220.00 | 5,030.00 | 5,220.00 | 5,220.00 | 70,232 |
| 2024-04-22 | 5,150.00 | 5,150.00 | 5,000.00 | 5,080.00 | 5,080.00 | 36,138 |
| 2024-04-19 | 5,100.00 | 5,330.00 | 5,010.00 | 5,080.00 | 5,080.00 | 80,203 |
| 2024-04-18 | 5,110.00 | 5,230.00 | 4,985.00 | 5,180.00 | 5,180.00 | 88,353 |
| 2024-04-17 | 4,960.00 | 5,150.00 | 4,960.00 | 5,120.00 | 5,120.00 | 70,144 |
| 2024-04-16 | 4,980.00 | 5,000.00 | 4,810.00 | 4,955.00 | 4,955.00 | 125,460 |
| 2024-04-15 | 4,900.00 | 4,915.00 | 4,800.00 | 4,860.00 | 4,860.00 | 71,108 |
| 2024-04-12 | 4,790.00 | 4,950.00 | 4,760.00 | 4,920.00 | 4,920.00 | 71,431 |
| 2024-04-11 | 4,755.00 | 4,755.00 | 4,670.00 | 4,745.00 | 4,745.00 | 39,385 |
| 2024-04-09 | 4,740.00 | 4,760.00 | 4,700.00 | 4,760.00 | 4,760.00 | 12,581 |
| 2024-04-08 | 4,770.00 | 4,790.00 | 4,680.00 | 4,790.00 | 4,790.00 | 30,633 |
| 2024-04-05 | 4,780.00 | 4,790.00 | 4,695.00 | 4,770.00 | 4,770.00 | 22,531 |
| 2024-04-04 | 4,860.00 | 4,860.00 | 4,730.00 | 4,780.00 | 4,780.00 | 38,184 |
| 2024-04-03 | 4,915.00 | 4,915.00 | 4,775.00 | 4,860.00 | 4,860.00 | 26,231 |
| 2024-04-02 | 4,830.00 | 4,925.00 | 4,780.00 | 4,905.00 | 4,905.00 | 49,177 |
| 2024-04-01 | 4,790.00 | 4,830.00 | 4,730.00 | 4,830.00 | 4,830.00 | 30,898 |
| 2024-03-29 | 4,770.00 | 4,805.00 | 4,700.00 | 4,780.00 | 4,780.00 | 17,404 |
| 2024-03-28 | 4,705.00 | 4,905.00 | 4,700.00 | 4,780.00 | 4,780.00 | 35,830 |
| 2024-03-27 | 4,750.00 | 4,795.00 | 4,690.00 | 4,750.00 | 4,750.00 | 42,247 |
| 2024-03-26 | 4,675.00 | 4,885.00 | 4,640.00 | 4,750.00 | 4,750.00 | 107,388 |
| 2024-03-25 | 4,575.00 | 4,685.00 | 4,495.00 | 4,675.00 | 4,675.00 | 55,175 |
| 2024-03-22 | 4,550.00 | 4,575.00 | 4,405.00 | 4,575.00 | 4,575.00 | 49,289 |
| 2024-03-21 | 4,365.00 | 4,490.00 | 4,275.00 | 4,470.00 | 4,470.00 | 57,362 |
| 2024-03-20 | 4,555.00 | 4,620.00 | 4,295.00 | 4,380.00 | 4,380.00 | 197,799 |
| 2024-03-19 | 4,460.00 | 4,600.00 | 4,375.00 | 4,600.00 | 4,600.00 | 69,931 |
| 2024-03-18 | 4,400.00 | 4,480.00 | 4,340.00 | 4,465.00 | 4,465.00 | 228,177 |
| 2024-03-15 | 4,380.00 | 4,440.00 | 4,320.00 | 4,335.00 | 4,335.00 | 52,486 |
| 2024-03-14 | 4,430.00 | 4,430.00 | 4,320.00 | 4,380.00 | 4,380.00 | 24,266 |
| 2024-03-13 | 4,390.00 | 4,410.00 | 4,300.00 | 4,320.00 | 4,320.00 | 72,512 |
| 2024-03-12 | 4,440.00 | 4,495.00 | 4,350.00 | 4,390.00 | 4,390.00 | 78,753 |
| 2024-03-11 | 4,470.00 | 4,500.00 | 4,430.00 | 4,470.00 | 4,470.00 | 24,861 |
| 2024-03-08 | 4,530.00 | 4,550.00 | 4,450.00 | 4,515.00 | 4,515.00 | 34,875 |
| 2024-03-07 | 4,585.00 | 4,585.00 | 4,440.00 | 4,530.00 | 4,530.00 | 70,650 |
| 2024-03-06 | 4,480.00 | 4,540.00 | 4,430.00 | 4,535.00 | 4,535.00 | 35,684 |
| 2024-03-05 | 4,445.00 | 4,490.00 | 4,375.00 | 4,480.00 | 4,480.00 | 45,651 |
| 2024-03-04 | 4,495.00 | 4,510.00 | 4,430.00 | 4,470.00 | 4,470.00 | 51,591 |
| 2024-02-29 | 4,485.00 | 4,510.00 | 4,440.00 | 4,495.00 | 4,495.00 | 21,888 |
| 2024-02-28 | 4,505.00 | 4,520.00 | 4,430.00 | 4,500.00 | 4,500.00 | 22,129 |
| 2024-02-27 | 4,600.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | 91,426 |
| 2024-02-26 | 4,395.00 | 4,605.00 | 4,300.00 | 4,570.00 | 4,570.00 | 156,509 |
| 2024-02-23 | 4,300.00 | 4,410.00 | 4,195.00 | 4,355.00 | 4,355.00 | 107,913 |
| 2024-02-22 | 4,225.00 | 4,260.00 | 4,180.00 | 4,250.00 | 4,250.00 | 94,727 |
| 2024-02-21 | 4,200.00 | 4,210.00 | 4,130.00 | 4,190.00 | 4,190.00 | 44,899 |
| 2024-02-20 | 4,185.00 | 4,250.00 | 4,120.00 | 4,175.00 | 4,175.00 | 49,383 |
| 2024-02-19 | 4,120.00 | 4,150.00 | 4,055.00 | 4,145.00 | 4,145.00 | 22,535 |
| 2024-02-16 | 4,170.00 | 4,170.00 | 4,020.00 | 4,120.00 | 4,120.00 | 32,776 |
| 2024-02-15 | 4,170.00 | 4,225.00 | 4,090.00 | 4,150.00 | 4,150.00 | 52,382 |
| 2024-02-14 | 4,175.00 | 4,175.00 | 4,090.00 | 4,165.00 | 4,165.00 | 36,258 |
| 2024-02-13 | 4,140.00 | 4,200.00 | 4,075.00 | 4,175.00 | 4,175.00 | 40,727 |
| 2024-02-08 | 4,265.00 | 4,265.00 | 4,100.00 | 4,175.00 | 4,175.00 | 30,390 |
| 2024-02-07 | 4,235.00 | 4,235.00 | 4,120.00 | 4,220.00 | 4,220.00 | 22,220 |
| 2024-02-06 | 4,260.00 | 4,355.00 | 4,175.00 | 4,225.00 | 4,225.00 | 39,582 |
| 2024-02-05 | 4,055.00 | 4,290.00 | 4,040.00 | 4,260.00 | 4,260.00 | 111,985 |
| 2024-02-02 | 3,995.00 | 4,050.00 | 3,870.00 | 4,040.00 | 4,040.00 | 48,371 |
| 2024-02-01 | 4,095.00 | 4,095.00 | 3,925.00 | 3,940.00 | 3,940.00 | 87,318 |
| 2024-01-31 | 4,130.00 | 4,250.00 | 4,000.00 | 4,080.00 | 4,080.00 | 70,558 |
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.