JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,610.00 | 5,790.00 | 5,390.00 | 5,460.00 | 5,460.00 | 323,475 |
| 2026-01-20 | 5,440.00 | 5,810.00 | 5,250.00 | 5,600.00 | 5,600.00 | 480,224 |
| 2026-01-19 | 5,380.00 | 5,670.00 | 5,010.00 | 5,140.00 | 5,140.00 | 308,178 |
| 2026-01-16 | 5,220.00 | 5,460.00 | 5,000.00 | 5,360.00 | 5,360.00 | 292,850 |
| 2026-01-15 | 4,805.00 | 5,320.00 | 4,805.00 | 5,220.00 | 5,220.00 | 341,279 |
| 2026-01-14 | 4,785.00 | 4,880.00 | 4,710.00 | 4,845.00 | 4,845.00 | 106,647 |
| 2026-01-13 | 4,685.00 | 4,780.00 | 4,605.00 | 4,735.00 | 4,735.00 | 95,452 |
| 2026-01-12 | 4,500.00 | 4,880.00 | 4,320.00 | 4,700.00 | 4,700.00 | 417,823 |
| 2026-01-09 | 4,085.00 | 4,595.00 | 4,045.00 | 4,470.00 | 4,470.00 | 609,780 |
| 2026-01-08 | 4,200.00 | 4,355.00 | 3,980.00 | 4,045.00 | 4,045.00 | 826,330 |
| 2026-01-07 | 3,700.00 | 3,910.00 | 3,605.00 | 3,830.00 | 3,830.00 | 130,067 |
| 2026-01-06 | 3,765.00 | 3,810.00 | 3,730.00 | 3,730.00 | 3,730.00 | 55,869 |
| 2026-01-05 | 3,830.00 | 3,875.00 | 3,750.00 | 3,815.00 | 3,815.00 | 83,263 |
| 2026-01-02 | 3,820.00 | 3,855.00 | 3,760.00 | 3,825.00 | 3,825.00 | 81,958 |
| 2025-12-30 | 3,865.00 | 3,865.00 | 3,765.00 | 3,820.00 | 3,820.00 | 34,486 |
| 2025-12-29 | 3,825.00 | 3,865.00 | 3,750.00 | 3,865.00 | 3,865.00 | 31,715 |
| 2025-12-26 | 3,935.00 | 3,950.00 | 3,805.00 | 3,830.00 | 3,830.00 | 69,639 |
| 2025-12-24 | 3,900.00 | 3,940.00 | 3,855.00 | 3,935.00 | 3,935.00 | 24,289 |
| 2025-12-23 | 3,985.00 | 3,985.00 | 3,860.00 | 3,905.00 | 3,905.00 | 99,494 |
| 2025-12-22 | 4,035.00 | 4,060.00 | 3,925.00 | 3,985.00 | 3,985.00 | 84,979 |
| 2025-12-19 | 3,975.00 | 4,045.00 | 3,885.00 | 4,035.00 | 4,035.00 | 78,531 |
| 2025-12-18 | 3,950.00 | 3,980.00 | 3,885.00 | 3,975.00 | 3,975.00 | 25,482 |
| 2025-12-17 | 3,935.00 | 4,010.00 | 3,910.00 | 3,965.00 | 3,965.00 | 76,226 |
| 2025-12-16 | 3,980.00 | 4,000.00 | 3,850.00 | 3,935.00 | 3,935.00 | 101,539 |
| 2025-12-15 | 3,760.00 | 4,000.00 | 3,760.00 | 3,980.00 | 3,980.00 | 118,294 |
| 2025-12-12 | 3,870.00 | 3,940.00 | 3,840.00 | 3,850.00 | 3,850.00 | 111,899 |
| 2025-12-11 | 3,790.00 | 3,885.00 | 3,790.00 | 3,870.00 | 3,870.00 | 89,088 |
| 2025-12-10 | 3,850.00 | 3,850.00 | 3,730.00 | 3,790.00 | 3,790.00 | 54,819 |
| 2025-12-09 | 3,810.00 | 3,850.00 | 3,780.00 | 3,795.00 | 3,795.00 | 88,378 |
| 2025-12-08 | 3,890.00 | 3,910.00 | 3,780.00 | 3,855.00 | 3,855.00 | 82,735 |
| 2025-12-05 | 3,835.00 | 3,910.00 | 3,750.00 | 3,890.00 | 3,890.00 | 93,041 |
| 2025-12-04 | 3,865.00 | 3,900.00 | 3,780.00 | 3,845.00 | 3,845.00 | 106,186 |
| 2025-12-03 | 3,795.00 | 3,900.00 | 3,750.00 | 3,860.00 | 3,860.00 | 111,083 |
| 2025-12-02 | 3,820.00 | 3,950.00 | 3,775.00 | 3,795.00 | 3,795.00 | 112,670 |
| 2025-12-01 | 3,940.00 | 3,940.00 | 3,745.00 | 3,820.00 | 3,820.00 | 288,901 |
| 2025-11-28 | 3,895.00 | 4,030.00 | 3,870.00 | 3,945.00 | 3,945.00 | 266,750 |
| 2025-11-27 | 3,880.00 | 3,905.00 | 3,650.00 | 3,885.00 | 3,885.00 | 199,091 |
| 2025-11-26 | 3,660.00 | 3,880.00 | 3,600.00 | 3,840.00 | 3,840.00 | 271,578 |
| 2025-11-25 | 3,650.00 | 3,780.00 | 3,540.00 | 3,605.00 | 3,605.00 | 286,853 |
| 2025-11-24 | 3,795.00 | 3,795.00 | 3,510.00 | 3,610.00 | 3,610.00 | 399,613 |
| 2025-11-21 | 3,485.00 | 3,820.00 | 3,350.00 | 3,800.00 | 3,800.00 | 751,083 |
| 2025-11-20 | 3,530.00 | 3,530.00 | 3,400.00 | 3,485.00 | 3,485.00 | 428,825 |
| 2025-11-19 | 3,660.00 | 3,695.00 | 3,460.00 | 3,530.00 | 3,530.00 | 747,743 |
| 2025-11-18 | 3,685.00 | 3,950.00 | 3,640.00 | 3,660.00 | 3,660.00 | 699,863 |
| 2025-11-17 | 4,855.00 | 5,120.00 | 3,670.00 | 3,705.00 | 3,705.00 | 2,916,302 |
| 2025-11-14 | 5,220.00 | 5,240.00 | 5,100.00 | 5,220.00 | 5,220.00 | 54,959 |
| 2025-11-13 | 5,300.00 | 5,400.00 | 5,000.00 | 5,220.00 | 5,220.00 | 89,100 |
| 2025-11-12 | 5,090.00 | 5,280.00 | 5,070.00 | 5,270.00 | 5,270.00 | 46,520 |
| 2025-11-11 | 5,290.00 | 5,350.00 | 5,080.00 | 5,090.00 | 5,090.00 | 91,694 |
| 2025-11-10 | 5,330.00 | 5,460.00 | 5,220.00 | 5,290.00 | 5,290.00 | 72,396 |
| 2025-11-07 | 5,210.00 | 5,350.00 | 5,130.00 | 5,330.00 | 5,330.00 | 60,680 |
| 2025-11-06 | 5,430.00 | 5,440.00 | 5,160.00 | 5,210.00 | 5,210.00 | 88,579 |
| 2025-11-05 | 5,480.00 | 5,600.00 | 5,190.00 | 5,390.00 | 5,390.00 | 118,520 |
| 2025-11-04 | 5,450.00 | 5,720.00 | 5,440.00 | 5,490.00 | 5,490.00 | 67,260 |
| 2025-11-03 | 5,830.00 | 5,870.00 | 5,480.00 | 5,510.00 | 5,510.00 | 142,415 |
| 2025-10-31 | 6,020.00 | 6,120.00 | 5,810.00 | 5,820.00 | 5,820.00 | 162,117 |
| 2025-10-30 | 6,250.00 | 6,260.00 | 5,800.00 | 6,120.00 | 6,120.00 | 103,485 |
| 2025-10-29 | 6,330.00 | 6,350.00 | 6,000.00 | 6,180.00 | 6,180.00 | 101,506 |
| 2025-10-28 | 6,130.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 108,301 |
| 2025-10-27 | 6,100.00 | 6,170.00 | 5,960.00 | 6,130.00 | 6,130.00 | 90,298 |
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.