Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-214,825.004,825.004,785.004,820.004,820.0054,081
2026-07-204,875.004,875.004,760.004,825.004,825.0052,613
2026-07-164,865.004,865.004,805.004,850.004,850.0044,006
2026-07-154,855.004,890.004,815.004,865.004,865.0053,716
2026-07-144,865.004,880.004,765.004,850.004,850.0050,472
2026-07-134,900.004,915.004,775.004,865.004,865.0059,407
2026-07-104,900.004,900.004,840.004,885.004,885.0049,869
2026-07-094,850.004,900.004,820.004,870.004,870.0045,051
2026-07-084,900.004,900.004,785.004,850.004,850.0055,475
2026-07-074,900.004,935.004,835.004,880.004,880.0066,712
2026-07-064,910.004,945.004,750.004,900.004,900.0082,085
2026-07-034,925.004,940.004,840.004,910.004,910.0052,004
2026-07-024,905.004,935.004,850.004,910.004,910.0088,810
2026-07-014,845.004,845.004,845.004,845.004,845.0092,985
2026-06-304,840.004,885.004,800.004,845.004,845.0060,333
2026-06-294,730.004,860.004,715.004,840.004,840.0054,745
2026-06-264,820.004,860.004,660.004,715.004,715.0060,945
2026-06-254,855.004,890.004,750.004,820.004,820.0056,850
2026-06-244,675.004,890.004,600.004,855.004,855.0078,313
2026-06-234,945.004,945.004,605.004,695.004,695.0068,611
2026-06-224,810.004,940.004,800.004,895.004,895.00112,375
2026-06-194,860.004,935.004,615.004,760.004,760.0088,271
2026-06-184,890.004,960.004,795.004,825.004,825.0078,971
2026-06-174,810.004,920.004,810.004,885.004,885.0044,734
2026-06-164,870.004,915.004,775.004,810.004,810.0073,574
2026-06-154,985.004,985.004,815.004,870.004,870.0064,315
2026-06-124,820.004,990.004,690.004,955.004,955.00144,208
2026-06-114,860.004,900.004,745.004,805.004,805.0063,921
2026-06-104,810.004,910.004,795.004,860.004,860.0021
2026-06-094,630.004,870.004,630.004,810.004,810.00101,671
2026-06-084,700.004,745.004,550.004,595.004,595.0098,508
2026-06-054,890.004,955.004,780.004,845.004,845.0056,547
2026-06-044,800.004,930.004,740.004,890.004,890.0068,174
2026-06-024,810.004,820.004,620.004,805.004,805.0056,723
2026-06-014,905.004,905.004,605.004,815.004,815.00100,027
2026-05-294,940.005,000.004,755.004,910.004,910.0058,868
2026-05-284,925.004,925.004,805.004,880.004,880.0071,844
2026-05-274,885.004,935.004,650.004,935.004,935.0080,986
2026-05-265,020.005,040.004,815.004,885.004,885.00103,624
2026-05-224,840.005,030.004,840.004,985.004,985.00125,101
2026-05-214,830.004,880.004,765.004,830.004,830.0066,884
2026-05-204,855.004,855.004,640.004,720.004,720.00105,704
2026-05-194,860.004,900.004,655.004,845.004,845.0088,588
2026-05-184,900.004,945.004,690.004,870.004,870.0096,962
2026-05-154,885.004,970.004,810.004,900.004,900.00130,418
2026-05-144,830.004,945.004,830.004,875.004,875.00107,886
2026-05-134,870.004,890.004,750.004,840.004,840.0071,527
2026-05-124,855.004,930.004,750.004,805.004,805.00103,480
2026-05-115,090.005,090.004,820.004,860.004,860.00114,890
2026-05-085,190.005,330.005,020.005,090.005,090.00167,903
2026-05-074,910.005,180.004,910.005,170.005,170.00286,595
2026-05-065,000.005,020.004,810.004,910.004,910.00167,649
2026-05-044,930.005,330.004,770.004,970.004,970.00977,313
2026-04-304,195.004,195.004,045.004,105.004,105.0056,658
2026-04-294,190.004,190.004,070.004,130.004,130.0064,735
2026-04-284,250.004,250.004,135.004,190.004,190.0051,716
2026-04-274,235.004,320.004,200.004,250.004,250.0057,869
2026-04-244,210.004,310.003,940.004,215.004,215.0071,119
2026-04-234,290.004,290.004,150.004,220.004,220.0046,663
2026-04-224,320.004,325.004,160.004,205.004,205.0063,916
← NewerPage 2 of 21 · 1,226 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.