JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,330.00 | 6,380.00 | 5,910.00 | 6,100.00 | 6,100.00 | 241,823 |
| 2025-10-23 | 6,390.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,330.00 | 60,130 |
| 2025-10-22 | 6,520.00 | 6,520.00 | 6,340.00 | 6,420.00 | 6,420.00 | 78,314 |
| 2025-10-21 | 6,490.00 | 6,500.00 | 6,380.00 | 6,490.00 | 6,490.00 | 50,064 |
| 2025-10-20 | 6,480.00 | 6,560.00 | 6,360.00 | 6,490.00 | 6,490.00 | 49,477 |
| 2025-10-17 | 6,580.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | 79,163 |
| 2025-10-16 | 6,670.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | 58,592 |
| 2025-10-15 | 6,610.00 | 6,730.00 | 6,490.00 | 6,670.00 | 6,670.00 | 86,633 |
| 2025-10-14 | 6,700.00 | 6,870.00 | 6,530.00 | 6,580.00 | 6,580.00 | 63,763 |
| 2025-10-13 | 6,780.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | 76,795 |
| 2025-10-10 | 6,850.00 | 6,910.00 | 6,670.00 | 6,860.00 | 6,860.00 | 112,634 |
| 2025-10-02 | 6,920.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,850.00 | 81,071 |
| 2025-10-01 | 7,040.00 | 7,070.00 | 6,880.00 | 6,880.00 | 6,880.00 | 96,653 |
| 2025-09-30 | 7,020.00 | 7,070.00 | 6,930.00 | 7,040.00 | 7,040.00 | 32,686 |
| 2025-09-29 | 6,970.00 | 7,120.00 | 6,970.00 | 7,070.00 | 7,070.00 | 48,460 |
| 2025-09-26 | 7,040.00 | 7,080.00 | 6,865.00 | 6,970.00 | 6,970.00 | 91,593 |
| 2025-09-25 | 7,130.00 | 7,150.00 | 7,030.00 | 7,090.00 | 7,090.00 | 34,583 |
| 2025-09-24 | 7,240.00 | 7,240.00 | 7,060.00 | 7,150.00 | 7,150.00 | 66,109 |
| 2025-09-23 | 7,370.00 | 7,420.00 | 7,090.00 | 7,250.00 | 7,250.00 | 71,815 |
| 2025-09-22 | 7,330.00 | 7,390.00 | 7,230.00 | 7,370.00 | 7,370.00 | 80,925 |
| 2025-09-19 | 7,090.00 | 7,350.00 | 6,920.00 | 7,320.00 | 7,320.00 | 139,903 |
| 2025-09-18 | 7,170.00 | 7,200.00 | 6,670.00 | 7,110.00 | 7,110.00 | 143,520 |
| 2025-09-17 | 7,250.00 | 7,250.00 | 7,080.00 | 7,100.00 | 7,100.00 | 145,141 |
| 2025-09-16 | 7,320.00 | 7,380.00 | 7,060.00 | 7,250.00 | 7,250.00 | 143,417 |
| 2025-09-15 | 7,290.00 | 7,450.00 | 7,240.00 | 7,320.00 | 7,320.00 | 1,628,351 |
| 2025-09-12 | 7,280.00 | 7,450.00 | 7,150.00 | 7,310.00 | 7,310.00 | 176,796 |
| 2025-09-11 | 6,860.00 | 7,350.00 | 6,710.00 | 7,280.00 | 7,280.00 | 298,536 |
| 2025-09-10 | 6,800.00 | 7,070.00 | 6,770.00 | 6,870.00 | 6,870.00 | 174,810 |
| 2025-09-09 | 6,650.00 | 6,770.00 | 6,570.00 | 6,740.00 | 6,740.00 | 58,434 |
| 2025-09-08 | 6,580.00 | 6,710.00 | 6,510.00 | 6,710.00 | 6,710.00 | 58,056 |
| 2025-09-05 | 6,770.00 | 6,770.00 | 6,460.00 | 6,580.00 | 6,580.00 | 108,067 |
| 2025-09-04 | 6,860.00 | 6,930.00 | 6,620.00 | 6,670.00 | 6,670.00 | 78,936 |
| 2025-09-03 | 6,860.00 | 6,980.00 | 6,800.00 | 6,860.00 | 6,860.00 | 85,155 |
| 2025-09-02 | 6,850.00 | 6,970.00 | 6,750.00 | 6,860.00 | 6,860.00 | 110,454 |
| 2025-09-01 | 6,730.00 | 6,870.00 | 6,630.00 | 6,850.00 | 6,850.00 | 94,908 |
| 2025-08-29 | 6,530.00 | 6,750.00 | 6,530.00 | 6,730.00 | 6,730.00 | 114,636 |
| 2025-08-28 | 6,480.00 | 6,570.00 | 6,350.00 | 6,530.00 | 6,530.00 | 69,079 |
| 2025-08-27 | 6,410.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,480.00 | 72,179 |
| 2025-08-26 | 6,550.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | 81,515 |
| 2025-08-25 | 6,260.00 | 6,490.00 | 6,210.00 | 6,460.00 | 6,460.00 | 149,994 |
| 2025-08-22 | 6,140.00 | 6,250.00 | 6,000.00 | 6,130.00 | 6,130.00 | 36,413 |
| 2025-08-21 | 6,040.00 | 6,240.00 | 5,950.00 | 6,130.00 | 6,130.00 | 94,052 |
| 2025-08-20 | 6,150.00 | 6,190.00 | 5,700.00 | 5,950.00 | 5,950.00 | 264,019 |
| 2025-08-19 | 6,300.00 | 6,370.00 | 6,130.00 | 6,190.00 | 6,190.00 | 84,094 |
| 2025-08-18 | 6,200.00 | 6,420.00 | 6,120.00 | 6,300.00 | 6,300.00 | 137,136 |
| 2025-08-14 | 6,000.00 | 6,230.00 | 5,900.00 | 6,200.00 | 6,200.00 | 127,433 |
| 2025-08-13 | 6,310.00 | 6,350.00 | 5,890.00 | 5,990.00 | 5,990.00 | 199,964 |
| 2025-08-12 | 6,300.00 | 6,430.00 | 6,100.00 | 6,310.00 | 6,310.00 | 191,177 |
| 2025-08-11 | 6,250.00 | 6,450.00 | 6,210.00 | 6,340.00 | 6,340.00 | 112,222 |
| 2025-08-08 | 6,600.00 | 6,600.00 | 6,090.00 | 6,250.00 | 6,250.00 | 384,386 |
| 2025-08-07 | 6,700.00 | 6,710.00 | 6,470.00 | 6,530.00 | 6,530.00 | 119,343 |
| 2025-08-06 | 6,670.00 | 6,730.00 | 6,530.00 | 6,670.00 | 6,670.00 | 145,633 |
| 2025-08-05 | 6,770.00 | 6,850.00 | 6,630.00 | 6,670.00 | 6,670.00 | 136,767 |
| 2025-08-04 | 6,650.00 | 6,840.00 | 6,650.00 | 6,770.00 | 6,770.00 | 46,871 |
| 2025-08-01 | 6,700.00 | 6,820.00 | 6,570.00 | 6,680.00 | 6,680.00 | 214,742 |
| 2025-07-31 | 6,680.00 | 6,930.00 | 6,650.00 | 6,770.00 | 6,770.00 | 176,092 |
| 2025-07-30 | 6,810.00 | 6,840.00 | 6,660.00 | 6,680.00 | 6,680.00 | 202,036 |
| 2025-07-29 | 6,750.00 | 6,950.00 | 6,560.00 | 6,810.00 | 6,810.00 | 316,182 |
| 2025-07-28 | 6,200.00 | 7,050.00 | 6,150.00 | 6,810.00 | 6,810.00 | 1,341,035 |
| 2025-07-25 | 7,440.00 | 7,520.00 | 7,320.00 | 7,360.00 | 7,360.00 | 172,327 |
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.