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%WTI99.10▲ 2.01%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,360.003,400.003,290.003,345.003,345.0050,334
2022-11-103,330.003,500.003,265.003,290.003,290.0055,919
2022-11-093,275.003,335.003,220.003,305.003,305.0036,193
2022-11-083,495.003,495.003,200.003,330.003,330.0085,638
2022-11-073,450.003,460.003,255.003,400.003,400.0060,170
2022-11-043,275.003,450.003,170.003,395.003,395.00106,685
2022-11-033,195.003,250.003,070.003,200.003,200.0028,403
2022-11-023,200.003,360.003,115.003,205.003,205.0049,221
2022-11-013,025.003,250.003,005.003,205.003,205.0074,533
2022-10-313,190.003,190.003,060.003,120.003,120.0043,509
2022-10-283,140.003,260.003,020.003,050.003,050.0070,864
2022-10-273,100.003,230.003,100.003,145.003,145.0061,222
2022-10-263,300.003,300.003,105.003,125.003,125.00128,328
2022-10-253,325.003,450.003,205.003,245.003,245.00188,162
2022-10-243,560.003,640.003,410.003,440.003,440.00114,099
2022-10-213,490.003,620.003,330.003,505.003,505.00138,037
2022-10-203,715.003,785.003,500.003,520.003,520.00216,244
2022-10-194,000.004,070.003,700.003,750.003,750.00554,109
2022-10-185,410.005,410.003,935.004,000.004,000.004,610,782
2022-10-173,830.004,165.003,730.004,165.004,165.00272,738
2022-10-143,800.003,860.003,615.003,830.003,830.00104,817
2022-10-133,820.003,820.003,625.003,700.003,700.00117,058
2022-10-123,710.003,925.003,450.003,655.003,655.00120,750
2022-10-113,630.003,895.003,620.003,660.003,660.00191,002
2022-10-073,510.003,795.003,510.003,750.003,750.00194,087
2022-10-063,450.003,560.003,450.003,530.003,530.0054,754
2022-10-053,480.003,520.003,415.003,450.003,450.0041,525
2022-10-043,500.003,580.003,440.003,470.003,470.0049,354
2022-09-303,505.003,550.003,335.003,500.003,500.0075,240
2022-09-293,535.003,570.003,380.003,440.003,440.0089,277
2022-09-283,535.003,660.003,480.003,535.003,535.00146,454
2022-09-273,370.003,500.003,345.003,500.003,500.0074,573
2022-09-263,430.003,490.003,245.003,335.003,335.0093,662
2022-09-233,755.003,755.003,295.003,350.003,350.00143,039
2022-09-223,490.003,590.003,395.003,545.003,545.0073,619
2022-09-213,420.003,635.003,355.003,515.003,515.00207,014
2022-09-203,280.003,380.003,275.003,355.003,355.0069,915
2022-09-193,425.003,425.003,140.003,255.003,255.0081,300
2022-09-163,410.003,410.003,275.003,310.003,310.0083,624
2022-09-153,090.003,580.003,090.003,340.003,340.00500,707
2022-09-143,000.003,200.002,975.003,090.003,090.0047,784
2022-09-133,220.003,240.003,020.003,090.003,090.0099,909
2022-09-083,000.003,000.002,810.002,960.002,960.0011,044
2022-09-072,910.002,975.002,855.002,880.002,880.0016,703
2022-09-062,880.002,985.002,880.002,910.002,910.0022,293
2022-09-053,050.003,050.002,850.002,850.002,850.0024,062
2022-09-023,185.003,185.002,920.002,970.002,970.0040,626
2022-09-013,250.003,250.003,050.003,090.003,090.0036,903
2022-08-313,295.003,300.003,010.003,175.003,175.0072,969
2022-08-303,250.003,290.003,105.003,210.003,210.0075,331
2022-08-293,150.003,175.003,000.003,150.003,150.0045,320
2022-08-263,295.003,295.003,105.003,155.003,155.0046,806
2022-08-253,000.003,250.002,905.003,205.003,205.00211,033
2022-08-242,595.003,045.002,575.002,940.002,940.00133,058
2022-08-232,705.002,705.002,605.002,625.002,625.0044,044
2022-08-222,740.002,740.002,645.002,660.002,660.0051,125
2022-08-192,790.002,790.002,700.002,735.002,735.0025,816
2022-08-182,730.002,730.002,690.002,720.002,720.009,141
2022-08-172,670.002,730.002,670.002,725.002,725.0033,394
2022-08-162,730.002,730.002,665.002,700.002,700.0031,800
← NewerPage 17 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.