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%WTI99.34▲ 2.25%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-174,135.004,280.004,000.004,175.004,175.00164,387
2022-02-164,070.004,135.004,015.004,120.004,120.0085,246
2022-02-154,050.004,085.003,915.003,980.003,980.00107,626
2022-02-144,115.004,150.003,900.004,050.004,050.00201,004
2022-02-113,880.004,520.003,730.004,185.004,185.001,122,438
2022-02-103,860.003,995.003,815.003,880.003,880.00112,232
2022-02-093,690.003,840.003,660.003,785.003,785.0066,372
2022-02-083,740.003,900.003,590.003,690.003,690.00269,884
2022-02-073,260.004,080.003,190.003,715.003,715.00769,660
2022-02-042,965.003,350.002,955.003,290.003,290.0092,193
2022-02-032,855.002,985.002,855.002,965.002,965.0031,424
2022-01-282,760.002,905.002,760.002,850.002,850.0038,735
2022-01-272,900.002,900.002,700.002,790.002,790.0051,937
2022-01-262,820.002,905.002,800.002,855.002,855.0057,396
2022-01-252,925.002,925.002,755.002,790.002,790.0070,560
2022-01-243,100.003,100.002,720.002,790.002,790.00207,523
2022-01-213,210.003,210.003,000.003,025.003,025.00186,495
2022-01-203,630.003,630.003,165.003,190.003,190.00181,321
2022-01-193,665.003,665.003,380.003,420.003,420.0085,340
2022-01-183,720.003,740.003,635.003,640.003,640.0025,188
2022-01-173,915.003,915.003,685.003,735.003,735.0018,989
2022-01-143,760.003,890.003,740.003,800.003,800.0010,165
2022-01-133,830.003,830.003,780.003,830.003,830.0030,382
2022-01-123,810.003,880.003,805.003,825.003,825.0022,909
2022-01-113,880.003,890.003,805.003,830.003,830.0037,144
2022-01-103,950.003,950.003,890.003,900.003,900.0014,680
2022-01-073,895.003,955.003,895.003,935.003,935.0012,556
2022-01-063,960.003,960.003,890.003,910.003,910.0029,249
2022-01-053,995.004,015.003,905.003,960.003,960.0026,952
2022-01-044,075.004,075.003,905.004,015.004,015.0030,510
2022-01-034,005.004,075.003,995.004,045.004,045.0021,783
2021-12-304,105.004,105.003,950.004,080.004,080.0028,649
2021-12-293,935.004,240.003,930.004,055.004,055.0037,053
2021-12-283,875.003,975.003,875.003,935.003,935.0013,705
2021-12-273,985.003,990.003,885.003,890.003,890.0051,183
2021-12-244,040.004,040.003,960.003,970.003,970.0039,774
2021-12-234,040.004,045.003,965.003,970.003,970.0029,704
2021-12-224,010.004,095.004,000.004,015.004,015.0011,875
2021-12-214,040.004,060.003,905.004,010.004,010.0010,782
2021-12-203,965.004,050.003,965.004,020.004,020.007,420
2021-12-173,950.004,085.003,950.004,050.004,050.0018,009
2021-12-164,060.004,100.003,985.003,990.003,990.0010,935
2021-12-154,100.004,130.004,020.004,030.004,030.0013,086
2021-12-144,100.004,185.004,065.004,070.004,070.0010,496
2021-12-134,130.004,200.004,130.004,160.004,160.0011,692
2021-12-104,165.004,235.003,950.004,150.004,150.0010,766
2021-12-094,165.004,290.004,165.004,220.004,220.0015,669
2021-12-084,185.004,240.004,085.004,170.004,170.0021,545
2021-12-074,220.004,295.004,095.004,185.004,185.0026,228
2021-12-064,180.004,200.003,980.004,165.004,165.0014,633
2021-12-034,430.004,430.004,065.004,180.004,180.0050,084
2021-12-023,830.004,105.003,780.004,000.004,000.0045,028
2021-12-013,800.003,965.003,710.003,920.003,920.0074,855
2021-11-304,150.004,150.003,755.003,800.003,800.0094,609
2021-11-294,010.004,220.003,935.003,990.003,990.00109,220
2021-11-264,490.004,490.004,250.004,255.004,255.0045,290
2021-11-254,420.004,520.004,355.004,425.004,425.0032,912
2021-11-244,335.004,450.004,310.004,415.004,415.0039,595
2021-11-234,510.004,700.004,200.004,330.004,330.0088,516
2021-11-224,610.004,615.004,470.004,510.004,510.0061,219
← NewerPage 20 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.