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%WTI98.74▲ 1.64%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,455.004,555.004,355.004,400.004,400.00126,377
2023-02-074,445.004,445.004,305.004,445.004,445.00106,700
2023-02-064,110.004,470.004,050.004,445.004,445.00464,529
2023-02-034,000.004,110.003,930.004,100.004,100.00129,943
2023-02-024,125.004,125.003,950.004,000.004,000.00147,654
2023-02-014,180.004,185.004,050.004,125.004,125.0086,793
2023-01-314,245.004,290.004,120.004,185.004,185.0050,451
2023-01-304,280.004,300.004,015.004,230.004,230.00289,587
2023-01-274,050.004,090.004,000.004,080.004,080.0096,860
2023-01-264,085.004,140.004,020.004,040.004,040.0080,000
2023-01-254,245.004,275.003,995.004,085.004,085.00192,386
2023-01-204,165.004,295.004,140.004,200.004,200.00135,940
2023-01-193,900.004,200.003,900.004,155.004,155.00266,193
2023-01-183,815.003,930.003,725.003,900.003,900.00117,278
2023-01-173,700.003,780.003,690.003,740.003,740.0055,741
2023-01-163,690.003,870.003,680.003,735.003,735.00113,129
2023-01-133,690.003,780.003,615.003,695.003,695.0051,631
2023-01-123,730.003,730.003,600.003,635.003,635.0040,011
2023-01-113,700.003,700.003,610.003,620.003,620.0051,840
2023-01-103,700.003,770.003,610.003,615.003,615.0056,480
2023-01-093,530.003,670.003,530.003,650.003,650.0069,450
2023-01-063,640.003,640.003,505.003,515.003,515.0050,568
2023-01-053,465.003,730.003,420.003,565.003,565.0058,104
2023-01-043,430.003,555.003,430.003,465.003,465.0020,454
2023-01-033,500.003,525.003,360.003,465.003,465.0050,639
2023-01-023,570.003,570.003,410.003,430.003,430.0072,449
2022-12-293,685.003,685.003,505.003,570.003,570.0070,077
2022-12-283,900.003,900.003,670.003,695.003,695.00177,752
2022-12-273,585.003,895.003,485.003,670.003,670.00247,179
2022-12-263,570.003,650.003,400.003,405.003,405.0070,214
2022-12-233,615.003,615.003,510.003,570.003,570.0031,885
2022-12-223,625.003,700.003,600.003,615.003,615.0038,077
2022-12-213,565.003,685.003,510.003,625.003,625.0028,444
2022-12-203,610.003,730.003,400.003,560.003,560.0062,434
2022-12-193,610.003,615.003,495.003,600.003,600.0065,062
2022-12-163,610.003,695.003,380.003,610.003,610.0055,446
2022-12-153,700.003,700.003,605.003,610.003,610.0059,482
2022-12-143,730.003,730.003,625.003,690.003,690.0040,599
2022-12-133,730.003,795.003,630.003,710.003,710.0065,741
2022-12-123,680.003,800.003,630.003,710.003,710.00109,247
2022-12-093,990.003,990.003,510.003,585.003,585.00261,809
2022-12-084,025.004,180.003,850.003,890.003,890.00207,643
2022-12-073,805.004,050.003,640.004,025.004,025.00317,044
2022-12-063,655.003,770.003,550.003,770.003,770.00145,194
2022-12-053,560.003,850.003,550.003,715.003,715.00298,191
2022-12-023,420.003,615.003,380.003,545.003,545.00143,197
2022-12-013,330.003,450.003,270.003,435.003,435.0074,191
2022-11-303,300.003,320.003,250.003,270.003,270.0026,449
2022-11-293,100.003,280.003,100.003,250.003,250.0055,752
2022-11-283,185.003,280.003,130.003,175.003,175.0023,513
2022-11-253,125.003,215.003,125.003,175.003,175.0016,695
2022-11-243,110.003,185.003,080.003,145.003,145.0041,895
2022-11-233,105.003,195.003,065.003,110.003,110.0020,389
2022-11-223,035.003,170.003,035.003,105.003,105.0024,067
2022-11-213,180.003,180.003,050.003,105.003,105.0021,126
2022-11-183,275.003,345.003,165.003,180.003,180.0052,575
2022-11-173,400.003,400.003,235.003,275.003,275.0034,391
2022-11-163,340.003,350.003,290.003,345.003,345.0023,207
2022-11-153,370.003,400.003,300.003,330.003,330.0048,835
2022-11-143,415.003,445.003,150.003,375.003,375.0056,573
← NewerPage 16 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.