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%WTI99.29▲ 2.20%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-084,430.004,500.004,365.004,420.004,420.0025,120
2023-05-044,390.004,490.004,305.004,430.004,430.0022,224
2023-05-034,390.004,390.004,300.004,390.004,390.0035,025
2023-05-024,455.004,550.004,350.004,370.004,370.0084,291
2023-04-284,265.004,420.004,265.004,395.004,395.0089,177
2023-04-274,200.004,285.004,200.004,265.004,265.0024,711
2023-04-264,250.004,250.004,155.004,205.004,205.0030,174
2023-04-254,250.004,300.004,135.004,240.004,240.0032,756
2023-04-244,350.004,350.004,175.004,245.004,245.0037,244
2023-04-214,380.004,400.004,250.004,350.004,350.0045,000
2023-04-204,475.004,600.004,300.004,405.004,405.0057,148
2023-04-194,500.004,575.004,285.004,490.004,490.0045,855
2023-04-184,630.004,630.004,410.004,510.004,510.00107,419
2023-04-174,355.004,640.004,255.004,635.004,635.00310,660
2023-04-144,150.004,300.004,140.004,210.004,210.0095,682
2023-04-134,050.004,050.003,980.004,050.004,050.0037,907
2023-04-124,145.004,145.003,990.004,050.004,050.0051,330
2023-04-114,060.004,095.003,995.004,030.004,030.0047,138
2023-04-104,150.004,150.003,980.004,010.004,010.0062,137
2023-04-074,080.004,110.004,030.004,075.004,075.0067,808
2023-04-064,100.004,200.003,990.004,080.004,080.0039,602
2023-04-054,090.004,130.004,045.004,080.004,080.0032,787
2023-04-044,120.004,145.004,075.004,110.004,110.0022,926
2023-04-034,065.004,300.004,065.004,120.004,120.0024,613
2023-03-314,300.004,300.004,105.004,105.004,105.0030,737
2023-03-304,185.004,250.004,120.004,245.004,245.0031,767
2023-03-294,035.004,205.004,000.004,185.004,185.0048,515
2023-03-283,960.004,185.003,960.004,035.004,035.0027,536
2023-03-274,160.004,160.003,985.004,020.004,020.0032,349
2023-03-244,190.004,190.003,960.004,035.004,035.0037,930
2023-03-234,010.004,195.003,850.004,095.004,095.0047,184
2023-03-224,145.004,250.004,080.004,145.004,145.0018,497
2023-03-214,190.004,190.004,085.004,145.004,145.0022,478
2023-03-204,190.004,280.003,985.004,185.004,185.0028,969
2023-03-174,165.004,200.003,995.004,060.004,060.0039,887
2023-03-164,115.004,115.003,960.004,000.004,000.0027,321
2023-03-154,160.004,290.003,995.004,155.004,155.0050,852
2023-03-144,050.004,160.003,850.004,145.004,145.0064,581
2023-03-134,200.004,200.003,955.004,050.004,050.0084,250
2023-03-104,390.004,400.004,150.004,215.004,215.0053,157
2023-03-094,490.004,490.004,160.004,425.004,425.0082,437
2023-03-084,530.004,530.004,355.004,390.004,390.0055,901
2023-03-074,625.004,660.004,400.004,530.004,530.0086,008
2023-03-064,600.004,745.004,415.004,620.004,620.00111,420
2023-03-034,635.004,730.004,500.004,550.004,550.0069,102
2023-03-024,535.004,675.004,520.004,635.004,635.0075,303
2023-02-284,465.004,585.004,465.004,530.004,530.0021,436
2023-02-274,490.004,740.004,430.004,540.004,540.00121,539
2023-02-244,600.004,600.004,440.004,490.004,490.0038,757
2023-02-234,650.004,650.004,455.004,490.004,490.0041,051
2023-02-224,450.004,730.004,425.004,515.004,515.0067,919
2023-02-214,595.004,750.004,445.004,545.004,545.0058,128
2023-02-204,600.004,640.004,510.004,595.004,595.0035,723
2023-02-174,570.004,630.004,500.004,600.004,600.0036,511
2023-02-164,630.004,745.004,535.004,575.004,575.0047,557
2023-02-154,680.004,745.004,570.004,630.004,630.0048,270
2023-02-144,725.004,800.004,610.004,680.004,680.00107,092
2023-02-134,500.004,770.004,380.004,725.004,725.00169,037
2023-02-104,570.004,665.004,500.004,500.004,500.0090,569
2023-02-094,360.004,630.004,315.004,570.004,570.00171,155
← NewerPage 15 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.