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%WTI99.71▲ 2.64%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,680.003,680.003,680.003,680.003,680.0034,427
2023-08-013,640.003,725.003,550.003,680.003,680.0037,908
2023-07-313,800.003,800.003,700.003,710.003,710.0031,248
2023-07-283,700.003,820.003,645.003,775.003,775.0030,450
2023-07-273,500.003,730.003,500.003,690.003,690.0034,064
2023-07-263,575.003,575.003,350.003,475.003,475.0054,569
2023-07-253,565.003,565.003,565.003,565.003,565.0043,785
2023-07-243,670.003,670.003,430.003,565.003,565.0057,184
2023-07-213,700.003,700.003,600.003,670.003,670.0039,275
2023-07-203,705.003,720.003,565.003,700.003,700.0026,264
2023-07-193,785.003,795.003,660.003,705.003,705.0025,349
2023-07-183,765.003,920.003,650.003,785.003,785.0047,622
2023-07-173,820.003,820.003,585.003,775.003,775.0026,988
2023-07-143,825.003,825.003,690.003,785.003,785.0077,015
2023-07-133,885.003,885.003,790.003,825.003,825.00109,846
2023-07-123,930.003,930.003,930.003,930.003,930.0027,919
2023-07-113,930.003,930.003,930.003,930.003,930.0075,373
2023-07-103,970.003,970.003,910.003,930.003,930.007,366
2023-07-073,925.003,955.003,795.003,925.003,925.0060,678
2023-07-064,030.004,030.003,735.003,955.003,955.00107,333
2023-07-053,950.004,035.003,945.004,025.004,025.0029,861
2023-07-044,025.004,110.003,925.004,015.004,015.0069,073
2023-07-034,025.004,025.003,980.003,985.003,985.0014,445
2023-06-304,000.004,070.003,940.004,010.004,010.0058,693
2023-06-294,070.004,070.003,955.003,955.003,955.0022,488
2023-06-284,125.004,125.003,985.004,075.004,075.0055,497
2023-06-274,150.004,175.004,010.004,125.004,125.0030,995
2023-06-264,230.004,230.004,075.004,100.004,100.0032,316
2023-06-234,225.004,270.004,170.004,205.004,205.0041,187
2023-06-224,295.004,380.004,210.004,320.004,320.0050,603
2023-06-214,310.004,350.004,170.004,345.004,345.0045,241
2023-06-204,405.004,440.004,290.004,310.004,310.0071,809
2023-06-194,270.004,350.004,200.004,250.004,250.0078,717
2023-06-164,175.004,270.004,150.004,200.004,200.0074,363
2023-06-154,045.004,215.004,000.004,175.004,175.0061,821
2023-06-144,055.004,175.004,030.004,065.004,065.0059,579
2023-06-133,800.004,160.003,800.004,055.004,055.00104,472
2023-06-123,805.003,920.003,800.003,820.003,820.0028,373
2023-06-093,985.003,985.003,795.003,820.003,820.0025,849
2023-06-083,800.003,850.003,780.003,800.003,800.0012,462
2023-06-073,980.004,020.003,770.003,840.003,840.0087,016
2023-06-053,875.003,995.003,810.003,890.003,890.0024,363
2023-06-023,800.004,000.003,785.003,850.003,850.0033,807
2023-06-013,930.004,050.003,790.003,835.003,835.0055,748
2023-05-314,000.004,000.003,900.003,935.003,935.0033,484
2023-05-303,975.004,100.003,800.004,000.004,000.0038,696
2023-05-264,120.004,120.003,980.003,990.003,990.0051,294
2023-05-254,100.004,165.004,005.004,050.004,050.0043,549
2023-05-244,170.004,205.004,085.004,165.004,165.0029,421
2023-05-234,250.004,250.004,110.004,170.004,170.0082,083
2023-05-224,305.004,305.004,160.004,190.004,190.0021,323
2023-05-194,275.004,300.004,125.004,185.004,185.0056,987
2023-05-184,240.004,240.004,240.004,240.004,240.0038,605
2023-05-174,295.004,300.004,230.004,240.004,240.0015,299
2023-05-164,295.004,360.004,250.004,305.004,305.0019,982
2023-05-154,425.004,425.004,260.004,300.004,300.0029,576
2023-05-124,465.004,465.004,300.004,365.004,365.0024,746
2023-05-114,360.004,430.004,330.004,330.004,330.0027,249
2023-05-104,400.004,400.004,115.004,360.004,360.0057,926
2023-05-094,420.004,430.004,330.004,380.004,380.0020,737
← NewerPage 14 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.