See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.61▲ 1.50%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,300.004,395.004,120.004,170.004,170.00217,819
2024-01-294,225.004,240.004,035.004,120.004,120.0065,609
2024-01-264,165.004,430.004,075.004,230.004,230.00208,307
2024-01-254,005.004,165.004,005.004,165.004,165.0082,515
2024-01-243,970.004,095.003,945.004,080.004,080.00104,332
2024-01-233,950.004,010.003,875.004,010.004,010.0048,329
2024-01-223,900.003,960.003,895.003,960.003,960.0046,887
2024-01-193,870.003,940.003,830.003,940.003,940.0049,827
2024-01-183,790.003,895.003,780.003,890.003,890.0060,483
2024-01-173,800.003,870.003,770.003,810.003,810.0054,083
2024-01-163,840.003,875.003,790.003,845.003,845.0022,016
2024-01-153,835.003,885.003,790.003,840.003,840.0055,272
2024-01-123,850.003,850.003,795.003,840.003,840.0045,221
2024-01-113,820.003,855.003,815.003,855.003,855.0020,175
2024-01-103,845.003,890.003,810.003,845.003,845.0018,914
2024-01-093,805.003,895.003,800.003,870.003,870.0016,985
2024-01-083,815.003,895.003,775.003,840.003,840.0018,164
2024-01-053,840.003,880.003,760.003,840.003,840.0023,050
2024-01-043,825.003,875.003,805.003,860.003,860.0020,630
2024-01-033,800.003,875.003,760.003,875.003,875.0023,355
2024-01-023,785.003,840.003,730.003,830.003,830.0026,285
2023-12-283,790.003,850.003,720.003,840.003,840.0013,067
2023-12-273,800.003,800.003,710.003,790.003,790.0015,937
2023-12-263,810.003,830.003,730.003,795.003,795.0023,300
2023-12-223,840.003,880.003,750.003,800.003,800.0044,882
2023-12-213,890.003,900.003,780.003,880.003,880.0046,315
2023-12-203,780.003,920.003,775.003,895.003,895.0068,879
2023-12-193,800.003,800.003,690.003,780.003,780.0037,953
2023-12-183,735.003,805.003,700.003,750.003,750.0025,928
2023-12-153,750.003,790.003,720.003,735.003,735.0013,739
2023-12-143,745.003,805.003,710.003,750.003,750.0017,583
2023-12-133,800.003,800.003,650.003,745.003,745.0016,152
2023-12-123,750.003,805.003,725.003,780.003,780.008,582
2023-12-113,735.003,805.003,705.003,750.003,750.0012,632
2023-12-083,705.003,775.003,630.003,735.003,735.0051,125
2023-12-073,735.003,755.003,655.003,695.003,695.0022,104
2023-12-063,800.003,850.003,600.003,740.003,740.0026,794
2023-12-053,830.003,900.003,800.003,820.003,820.0024,925
2023-12-043,830.003,900.003,820.003,880.003,880.0017,021
2023-12-013,825.003,920.003,815.003,900.003,900.0036,477
2023-11-303,880.003,935.003,800.003,900.003,900.0027,409
2023-11-293,940.003,950.003,835.003,940.003,940.0046,366
2023-11-283,930.003,950.003,875.003,940.003,940.0036,013
2023-11-273,900.003,930.003,845.003,925.003,925.0050,288
2023-11-243,835.003,900.003,745.003,900.003,900.0070,156
2023-11-233,855.003,915.003,780.003,840.003,840.0034,598
2023-11-223,900.003,920.003,830.003,915.003,915.0029,008
2023-11-213,900.003,910.003,855.003,900.003,900.0027,345
2023-11-203,875.003,960.003,845.003,900.003,900.0036,990
2023-11-173,900.003,935.003,830.003,875.003,875.0035,436
2023-11-163,780.004,000.003,730.003,940.003,940.0089,353
2023-11-153,745.003,900.003,720.003,900.003,900.0098,081
2023-11-143,610.003,715.003,600.003,715.003,715.0029,923
2023-11-133,705.003,705.003,585.003,610.003,610.0057,294
2023-11-103,620.003,770.003,610.003,705.003,705.0043,642
2023-11-093,575.003,685.003,530.003,675.003,675.0069,487
2023-11-083,510.003,585.003,445.003,515.003,515.0044,228
2023-11-073,650.003,665.003,385.003,480.003,480.00121,330
2023-11-063,705.003,705.003,510.003,570.003,570.0073,973
2023-11-033,685.003,770.003,640.003,710.003,710.0026,533
← NewerPage 12 of 21 · 1,222 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.