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%WTI99.39▲ 2.31%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,635.003,745.003,545.003,685.003,685.0065,078
2023-11-013,695.003,695.003,450.003,535.003,535.0098,475
2023-10-313,995.004,185.003,465.003,665.003,665.00743,790
2023-10-303,700.003,815.003,560.003,780.003,780.00190,879
2023-10-273,635.003,660.003,555.003,660.003,660.0020,205
2023-10-263,615.003,640.003,520.003,635.003,635.0021,988
2023-10-253,420.003,615.003,420.003,610.003,610.0041,794
2023-10-243,470.003,495.003,380.003,490.003,490.0025,247
2023-10-233,375.003,520.003,375.003,470.003,470.0016,904
2023-10-203,325.003,535.003,265.003,535.003,535.0066,080
2023-10-193,400.003,400.003,300.003,400.003,400.0031,239
2023-10-183,500.003,535.003,420.003,450.003,450.0020,086
2023-10-173,340.003,525.003,300.003,500.003,500.0068,999
2023-10-163,500.003,500.003,275.003,325.003,325.0039,246
2023-10-133,500.003,500.003,385.003,390.003,390.0016,315
2023-10-123,440.003,445.003,345.003,440.003,440.0082,074
2023-10-113,450.003,535.003,365.003,435.003,435.0051,050
2023-10-103,590.003,590.003,375.003,450.003,450.00115,919
2023-10-063,585.003,625.003,500.003,590.003,590.0029,145
2023-10-053,675.003,695.003,500.003,585.003,585.0030,769
2023-10-043,780.003,780.003,570.003,675.003,675.00100,946
2023-09-273,800.003,805.003,670.003,780.003,780.0063,738
2023-09-263,765.003,820.003,720.003,785.003,785.0020,223
2023-09-253,765.003,820.003,705.003,765.003,765.0042,558
2023-09-223,900.003,900.003,695.003,765.003,765.00151,607
2023-09-214,025.004,045.003,865.003,905.003,905.0082,508
2023-09-204,075.004,150.004,010.004,050.004,050.0045,618
2023-09-193,995.004,100.003,990.004,100.004,100.0018,974
2023-09-184,100.004,140.004,005.004,005.004,005.0058,595
2023-09-154,030.004,100.004,000.004,100.004,100.0040,652
2023-09-144,000.004,035.003,970.004,030.004,030.0026,849
2023-09-134,050.004,050.003,965.003,985.003,985.0042,925
2023-09-124,160.004,160.004,005.004,050.004,050.00129,887
2023-09-114,185.004,190.004,065.004,165.004,165.0065,291
2023-09-084,185.004,200.004,100.004,185.004,185.0035,640
2023-09-074,225.004,230.004,075.004,170.004,170.0071,197
2023-09-064,170.004,290.004,100.004,210.004,210.0098,532
2023-09-054,130.004,210.003,970.004,210.004,210.00250,004
2023-09-044,250.004,250.004,010.004,115.004,115.00175,892
2023-09-014,380.004,445.004,200.004,250.004,250.0088,558
2023-08-314,085.004,325.003,995.004,290.004,290.00286,599
2023-08-304,130.004,155.003,930.004,070.004,070.00186,388
2023-08-294,020.004,190.003,990.004,130.004,130.00143,445
2023-08-284,300.004,345.003,875.004,100.004,100.001,076,289
2023-08-255,250.005,280.004,495.004,650.004,650.00932,583
2023-08-245,290.005,470.005,130.005,260.005,260.00297,379
2023-08-235,290.005,340.005,020.005,260.005,260.00270,851
2023-08-225,200.005,450.005,000.005,290.005,290.00269,928
2023-08-214,930.005,420.004,930.005,200.005,200.00784,299
2023-08-184,595.004,860.004,455.004,850.004,850.00610,764
2023-08-174,505.004,535.004,275.004,435.004,435.00112,106
2023-08-164,800.004,800.004,500.004,570.004,570.00189,181
2023-08-144,430.004,720.004,430.004,675.004,675.00315,179
2023-08-114,620.004,670.004,185.004,355.004,355.00386,239
2023-08-104,495.004,570.004,115.004,430.004,430.00903,103
2023-08-093,665.003,780.003,570.003,780.003,780.0052,873
2023-08-083,585.003,770.003,580.003,615.003,615.0021,640
2023-08-073,625.003,625.003,585.003,615.003,615.007,692
2023-08-043,650.003,650.003,525.003,615.003,615.005,328
2023-08-033,700.003,700.003,550.003,585.003,585.0018,405
← NewerPage 13 of 21 · 1,227 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.