JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4,455.00 | 4,490.00 | 4,320.00 | 4,320.00 | 4,320.00 | 81,195 |
| 2026-04-20 | 4,450.00 | 4,495.00 | 4,400.00 | 4,455.00 | 4,455.00 | 41,201 |
| 2026-04-17 | 4,460.00 | 4,550.00 | 4,235.00 | 4,455.00 | 4,455.00 | 125,554 |
| 2026-04-16 | 4,600.00 | 4,630.00 | 4,400.00 | 4,435.00 | 4,435.00 | 88,824 |
| 2026-04-15 | 4,680.00 | 4,750.00 | 4,595.00 | 4,630.00 | 4,630.00 | 65,510 |
| 2026-04-14 | 4,800.00 | 4,800.00 | 4,640.00 | 4,680.00 | 4,680.00 | 27,376 |
| 2026-04-13 | 4,800.00 | 4,800.00 | 4,600.00 | 4,670.00 | 4,670.00 | 21,659 |
| 2026-04-10 | 4,700.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,700.00 | 18,471 |
| 2026-04-09 | 4,755.00 | 4,775.00 | 4,615.00 | 4,665.00 | 4,665.00 | 26,909 |
| 2026-04-08 | 4,760.00 | 4,800.00 | 4,695.00 | 4,750.00 | 4,750.00 | 33,989 |
| 2026-04-07 | 4,760.00 | 4,845.00 | 4,620.00 | 4,750.00 | 4,750.00 | 42,849 |
| 2026-04-06 | 4,960.00 | 4,960.00 | 4,700.00 | 4,760.00 | 4,760.00 | 162,305 |
| 2026-04-03 | 4,855.00 | 4,945.00 | 4,855.00 | 4,910.00 | 4,910.00 | 85,903 |
| 2026-04-02 | 5,030.00 | 5,060.00 | 4,720.00 | 4,840.00 | 4,840.00 | 120,253 |
| 2026-04-01 | 4,865.00 | 5,030.00 | 4,865.00 | 5,000.00 | 5,000.00 | 118,641 |
| 2026-03-31 | 4,895.00 | 4,950.00 | 4,715.00 | 4,815.00 | 4,815.00 | 154,633 |
| 2026-03-30 | 4,970.00 | 5,010.00 | 4,915.00 | 4,930.00 | 4,930.00 | 146,323 |
| 2026-03-27 | 4,980.00 | 5,120.00 | 4,920.00 | 5,090.00 | 5,090.00 | 144,746 |
| 2026-03-26 | 5,060.00 | 5,080.00 | 4,945.00 | 5,000.00 | 5,000.00 | 174,722 |
| 2026-03-25 | 5,110.00 | 5,140.00 | 4,985.00 | 5,060.00 | 5,060.00 | 131,983 |
| 2026-03-24 | 5,080.00 | 5,170.00 | 4,975.00 | 5,070.00 | 5,070.00 | 157,913 |
| 2026-03-23 | 5,290.00 | 5,290.00 | 5,000.00 | 5,010.00 | 5,010.00 | 275,974 |
| 2026-03-20 | 5,120.00 | 5,320.00 | 5,120.00 | 5,310.00 | 5,310.00 | 207,545 |
| 2026-03-19 | 5,110.00 | 5,260.00 | 5,020.00 | 5,110.00 | 5,110.00 | 200,735 |
| 2026-03-18 | 5,200.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | 132,253 |
| 2026-03-17 | 5,200.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,190.00 | 135,605 |
| 2026-03-16 | 5,120.00 | 5,190.00 | 5,090.00 | 5,170.00 | 5,170.00 | 131,107 |
| 2026-03-13 | 5,020.00 | 5,140.00 | 4,980.00 | 5,110.00 | 5,110.00 | 126,859 |
| 2026-03-12 | 4,895.00 | 5,050.00 | 4,885.00 | 5,050.00 | 5,050.00 | 186,851 |
| 2026-03-11 | 4,820.00 | 4,950.00 | 4,810.00 | 4,895.00 | 4,895.00 | 144,087 |
| 2026-03-10 | 4,780.00 | 4,900.00 | 4,695.00 | 4,795.00 | 4,795.00 | 159,579 |
| 2026-03-09 | 4,800.00 | 4,800.00 | 4,660.00 | 4,720.00 | 4,720.00 | 128,347 |
| 2026-03-06 | 4,610.00 | 4,890.00 | 4,580.00 | 4,855.00 | 4,855.00 | 152,383 |
| 2026-03-05 | 4,555.00 | 4,665.00 | 4,555.00 | 4,610.00 | 4,610.00 | 178,229 |
| 2026-03-04 | 4,800.00 | 4,800.00 | 4,355.00 | 4,460.00 | 4,460.00 | 236,470 |
| 2026-03-03 | 4,890.00 | 4,970.00 | 4,750.00 | 4,840.00 | 4,840.00 | 165,406 |
| 2026-02-27 | 4,895.00 | 5,020.00 | 4,840.00 | 4,940.00 | 4,940.00 | 209,649 |
| 2026-02-26 | 4,800.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,890.00 | 139,564 |
| 2026-02-25 | 4,730.00 | 4,820.00 | 4,710.00 | 4,800.00 | 4,800.00 | 191,028 |
| 2026-02-24 | 4,800.00 | 4,860.00 | 4,650.00 | 4,725.00 | 4,725.00 | 216,436 |
| 2026-02-23 | 4,795.00 | 4,870.00 | 4,765.00 | 4,795.00 | 4,795.00 | 224,117 |
| 2026-02-20 | 4,810.00 | 4,890.00 | 4,730.00 | 4,790.00 | 4,790.00 | 216,502 |
| 2026-02-19 | 5,050.00 | 5,080.00 | 4,725.00 | 4,815.00 | 4,815.00 | 427,424 |
| 2026-02-13 | 5,060.00 | 5,070.00 | 4,920.00 | 5,050.00 | 5,050.00 | 178,843 |
| 2026-02-12 | 5,280.00 | 5,330.00 | 4,995.00 | 5,060.00 | 5,060.00 | 433,485 |
| 2026-02-11 | 5,310.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,280.00 | 120,533 |
| 2026-02-10 | 5,400.00 | 5,470.00 | 5,200.00 | 5,310.00 | 5,310.00 | 299,048 |
| 2026-02-09 | 5,470.00 | 5,520.00 | 5,320.00 | 5,380.00 | 5,380.00 | 210,924 |
| 2026-02-06 | 5,380.00 | 5,410.00 | 5,160.00 | 5,380.00 | 5,380.00 | 314,218 |
| 2026-02-05 | 5,500.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,410.00 | 215,415 |
| 2026-02-04 | 5,700.00 | 5,770.00 | 5,400.00 | 5,500.00 | 5,500.00 | 358,626 |
| 2026-02-03 | 5,600.00 | 5,720.00 | 5,510.00 | 5,670.00 | 5,670.00 | 309,338 |
| 2026-02-02 | 5,270.00 | 5,630.00 | 5,210.00 | 5,530.00 | 5,530.00 | 441,745 |
| 2026-01-30 | 5,350.00 | 5,370.00 | 5,140.00 | 5,260.00 | 5,260.00 | 190,808 |
| 2026-01-29 | 5,190.00 | 5,300.00 | 5,090.00 | 5,280.00 | 5,280.00 | 214,874 |
| 2026-01-28 | 5,040.00 | 5,240.00 | 5,000.00 | 5,160.00 | 5,160.00 | 206,238 |
| 2026-01-27 | 5,100.00 | 5,140.00 | 4,850.00 | 4,980.00 | 4,980.00 | 245,945 |
| 2026-01-26 | 5,500.00 | 5,590.00 | 4,900.00 | 5,000.00 | 5,000.00 | 539,551 |
| 2026-01-23 | 5,330.00 | 5,790.00 | 5,175.00 | 5,450.00 | 5,450.00 | 306,897 |
| 2026-01-22 | 5,450.00 | 5,500.00 | 5,200.00 | 5,290.00 | 5,290.00 | 292,218 |
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.