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%WTI99.26▲ 2.17%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,655.003,695.003,550.003,605.003,605.00166,340
2022-05-173,760.003,760.003,630.003,630.003,630.00133,434
2022-05-163,860.003,870.003,565.003,710.003,710.00282,258
2022-05-133,795.003,865.003,705.003,850.003,850.00186,073
2022-05-123,695.003,940.003,580.003,705.003,705.00423,633
2022-05-113,680.003,740.003,570.003,680.003,680.00184,252
2022-05-103,610.003,725.003,420.003,725.003,725.00399,953
2022-05-093,350.003,985.003,350.003,650.003,650.002,247,599
2022-05-063,370.003,675.003,270.003,350.003,350.00293,762
2022-05-043,465.003,465.003,385.003,395.003,395.0083,563
2022-05-033,495.003,495.003,360.003,470.003,470.00165,329
2022-05-023,300.003,505.003,300.003,485.003,485.00189,617
2022-04-293,480.003,660.003,245.003,385.003,385.00630,594
2022-04-283,485.003,510.003,260.003,260.003,260.00416,588
2022-04-273,700.003,700.003,350.003,460.003,460.001,309,561
2022-04-262,830.003,640.002,830.003,640.003,640.003,951,274
2022-04-252,990.002,990.002,780.002,800.002,800.00502,918
2022-04-223,205.003,205.003,020.003,020.003,020.00221,859
2022-04-213,230.003,365.003,200.003,205.003,205.00198,889
2022-04-203,320.003,430.003,155.003,220.003,220.00330,662
2022-04-193,145.003,595.003,010.003,290.003,290.001,919,314
2022-04-183,890.003,950.003,145.003,145.003,145.002,106,390
2022-04-154,500.004,500.004,420.004,490.004,490.0032,394
2022-04-144,490.004,490.004,395.004,470.004,470.0026,990
2022-04-134,445.004,445.004,340.004,400.004,400.0029,953
2022-04-124,495.004,495.004,305.004,370.004,370.0090,617
2022-04-114,570.004,650.004,450.004,495.004,495.0049,188
2022-04-084,600.004,635.004,490.004,570.004,570.0033,002
2022-04-074,695.004,750.004,525.004,585.004,585.0087,716
2022-04-064,750.004,900.004,650.004,750.004,750.0086,977
2022-04-054,990.004,990.004,640.004,800.004,800.00133,447
2022-04-044,770.005,070.004,770.004,830.004,830.00368,915
2022-04-014,605.004,850.004,520.004,780.004,780.00135,537
2022-03-314,660.004,660.004,560.004,585.004,585.0063,231
2022-03-304,505.004,650.004,390.004,625.004,625.00107,798
2022-03-294,580.004,580.004,435.004,530.004,530.0071,554
2022-03-284,485.004,605.004,440.004,530.004,530.00147,909
2022-03-254,530.004,530.004,315.004,485.004,485.0070,594
2022-03-244,310.004,530.004,250.004,480.004,480.0046,074
2022-03-234,440.004,535.004,300.004,355.004,355.00100,151
2022-03-224,350.004,445.004,315.004,440.004,440.0087,686
2022-03-214,375.004,455.004,300.004,350.004,350.0071,105
2022-03-184,360.004,360.004,210.004,355.004,355.0061,977
2022-03-174,450.004,450.004,345.004,365.004,365.0058,762
2022-03-164,320.004,430.004,240.004,345.004,345.00120,893
2022-03-144,305.004,370.004,115.004,200.004,200.00118,958
2022-03-114,060.004,360.004,045.004,285.004,285.00261,955
2022-03-104,070.004,165.003,960.004,090.004,090.00105,410
2022-03-083,880.003,920.003,770.003,920.003,920.0074,964
2022-03-074,050.004,050.003,890.003,925.003,925.0045,320
2022-03-044,005.004,045.003,990.004,030.004,030.0032,552
2022-03-034,065.004,145.003,990.004,030.004,030.0071,854
2022-03-024,200.004,200.004,010.004,045.004,045.0040,408
2022-02-283,980.004,100.003,980.004,060.004,060.0037,814
2022-02-253,955.004,020.003,935.004,015.004,015.0025,809
2022-02-243,990.004,050.003,910.003,920.003,920.0049,040
2022-02-234,020.004,145.004,005.004,040.004,040.0042,581
2022-02-224,070.004,135.004,020.004,050.004,050.0053,384
2022-02-214,210.004,210.004,005.004,185.004,185.0050,618
2022-02-184,015.004,245.004,015.004,210.004,210.0078,374
← NewerPage 19 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.