JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,380.00 | 7,520.00 | 7,090.00 | 7,460.00 | 7,460.00 | 386,715 |
| 2025-07-23 | 7,430.00 | 7,440.00 | 7,190.00 | 7,350.00 | 7,350.00 | 201,591 |
| 2025-07-22 | 7,450.00 | 7,520.00 | 7,100.00 | 7,400.00 | 7,400.00 | 380,595 |
| 2025-07-21 | 7,210.00 | 7,500.00 | 7,170.00 | 7,480.00 | 7,480.00 | 483,876 |
| 2025-07-18 | 7,050.00 | 7,200.00 | 6,580.00 | 7,180.00 | 7,180.00 | 626,637 |
| 2025-07-17 | 6,870.00 | 7,090.00 | 6,830.00 | 7,000.00 | 7,000.00 | 102,800 |
| 2025-07-16 | 7,050.00 | 7,100.00 | 6,810.00 | 6,870.00 | 6,870.00 | 210,392 |
| 2025-07-15 | 7,130.00 | 7,270.00 | 6,980.00 | 7,050.00 | 7,050.00 | 256,919 |
| 2025-07-14 | 7,020.00 | 7,250.00 | 6,910.00 | 7,000.00 | 7,000.00 | 207,245 |
| 2025-07-11 | 7,180.00 | 7,290.00 | 6,970.00 | 7,010.00 | 7,010.00 | 195,243 |
| 2025-07-10 | 7,140.00 | 7,230.00 | 6,890.00 | 7,180.00 | 7,180.00 | 259,712 |
| 2025-07-09 | 6,900.00 | 7,180.00 | 6,820.00 | 7,140.00 | 7,140.00 | 335,501 |
| 2025-07-08 | 6,950.00 | 7,270.00 | 6,800.00 | 6,900.00 | 6,900.00 | 375,773 |
| 2025-07-07 | 6,310.00 | 6,970.00 | 6,310.00 | 6,950.00 | 6,950.00 | 717,958 |
| 2025-07-04 | 6,640.00 | 6,640.00 | 6,280.00 | 6,310.00 | 6,310.00 | 420,186 |
| 2025-07-03 | 6,920.00 | 7,000.00 | 6,570.00 | 6,650.00 | 6,650.00 | 250,226 |
| 2025-07-02 | 6,590.00 | 7,150.00 | 6,215.00 | 6,910.00 | 6,910.00 | 773,539 |
| 2025-07-01 | 6,890.00 | 7,000.00 | 6,530.00 | 6,560.00 | 6,560.00 | 480,927 |
| 2025-06-30 | 6,500.00 | 6,940.00 | 6,300.00 | 6,890.00 | 6,890.00 | 665,741 |
| 2025-06-27 | 6,240.00 | 6,970.00 | 6,170.00 | 6,480.00 | 6,480.00 | 1,050,316 |
| 2025-06-26 | 6,400.00 | 6,700.00 | 6,090.00 | 6,240.00 | 6,240.00 | 527,288 |
| 2025-06-25 | 5,700.00 | 6,580.00 | 5,670.00 | 6,400.00 | 6,400.00 | 1,530,249 |
| 2025-06-24 | 5,140.00 | 5,880.00 | 5,030.00 | 5,710.00 | 5,710.00 | 918,097 |
| 2025-06-23 | 4,985.00 | 5,250.00 | 4,865.00 | 5,120.00 | 5,120.00 | 258,149 |
| 2025-06-20 | 5,000.00 | 5,130.00 | 4,910.00 | 5,100.00 | 5,100.00 | 132,911 |
| 2025-06-19 | 5,080.00 | 5,080.00 | 4,925.00 | 4,995.00 | 4,995.00 | 177,172 |
| 2025-06-18 | 4,915.00 | 5,230.00 | 4,750.00 | 5,080.00 | 5,080.00 | 309,462 |
| 2025-06-17 | 5,270.00 | 5,340.00 | 4,840.00 | 4,915.00 | 4,915.00 | 536,327 |
| 2025-06-16 | 4,650.00 | 5,350.00 | 4,580.00 | 5,270.00 | 5,270.00 | 1,175,163 |
| 2025-06-13 | 4,555.00 | 4,595.00 | 4,400.00 | 4,495.00 | 4,495.00 | 213,635 |
| 2025-06-12 | 4,575.00 | 4,660.00 | 4,530.00 | 4,535.00 | 4,535.00 | 331,083 |
| 2025-06-11 | 4,475.00 | 4,640.00 | 4,460.00 | 4,505.00 | 4,505.00 | 490,560 |
| 2025-06-10 | 4,820.00 | 4,850.00 | 4,350.00 | 4,475.00 | 4,475.00 | 1,173,634 |
| 2025-06-09 | 5,280.00 | 5,300.00 | 4,755.00 | 4,795.00 | 4,795.00 | 807,084 |
| 2025-06-05 | 5,460.00 | 5,520.00 | 5,120.00 | 5,280.00 | 5,280.00 | 541,762 |
| 2025-06-04 | 5,770.00 | 5,790.00 | 5,400.00 | 5,500.00 | 5,500.00 | 503,656 |
| 2025-06-02 | 5,880.00 | 6,010.00 | 5,680.00 | 5,760.00 | 5,760.00 | 301,251 |
| 2025-05-30 | 6,020.00 | 6,050.00 | 5,650.00 | 5,880.00 | 5,880.00 | 438,769 |
| 2025-05-29 | 6,390.00 | 6,500.00 | 6,020.00 | 6,020.00 | 6,020.00 | 272,758 |
| 2025-05-28 | 6,390.00 | 6,730.00 | 6,290.00 | 6,470.00 | 6,470.00 | 894,230 |
| 2025-05-27 | 5,980.00 | 6,350.00 | 5,860.00 | 6,350.00 | 6,350.00 | 284,357 |
| 2025-05-26 | 6,060.00 | 6,280.00 | 5,950.00 | 6,010.00 | 6,010.00 | 327,193 |
| 2025-05-23 | 5,880.00 | 6,110.00 | 5,730.00 | 6,060.00 | 6,060.00 | 249,665 |
| 2025-05-22 | 5,990.00 | 6,110.00 | 5,750.00 | 5,800.00 | 5,800.00 | 304,900 |
| 2025-05-21 | 5,800.00 | 5,990.00 | 5,670.00 | 5,940.00 | 5,940.00 | 184,882 |
| 2025-05-20 | 5,800.00 | 5,820.00 | 5,600.00 | 5,760.00 | 5,760.00 | 124,984 |
| 2025-05-19 | 5,840.00 | 5,850.00 | 5,640.00 | 5,800.00 | 5,800.00 | 92,239 |
| 2025-05-16 | 5,950.00 | 5,950.00 | 5,740.00 | 5,880.00 | 5,880.00 | 99,076 |
| 2025-05-15 | 5,880.00 | 6,070.00 | 5,880.00 | 5,950.00 | 5,950.00 | 218,612 |
| 2025-05-14 | 5,650.00 | 5,890.00 | 5,650.00 | 5,840.00 | 5,840.00 | 136,828 |
| 2025-05-13 | 5,860.00 | 5,960.00 | 5,600.00 | 5,800.00 | 5,800.00 | 216,731 |
| 2025-05-12 | 5,980.00 | 6,070.00 | 5,800.00 | 5,910.00 | 5,910.00 | 199,150 |
| 2025-05-09 | 5,950.00 | 6,120.00 | 5,890.00 | 5,970.00 | 5,970.00 | 431,066 |
| 2025-05-08 | 5,600.00 | 5,900.00 | 5,500.00 | 5,880.00 | 5,880.00 | 513,164 |
| 2025-05-07 | 5,700.00 | 6,000.00 | 5,430.00 | 5,600.00 | 5,600.00 | 594,459 |
| 2025-05-02 | 5,130.00 | 5,600.00 | 5,020.00 | 5,600.00 | 5,600.00 | 512,316 |
| 2025-04-30 | 5,100.00 | 5,110.00 | 5,010.00 | 5,060.00 | 5,060.00 | 31,832 |
| 2025-04-29 | 5,000.00 | 5,140.00 | 4,975.00 | 5,120.00 | 5,120.00 | 102,486 |
| 2025-04-28 | 5,070.00 | 5,070.00 | 4,965.00 | 5,010.00 | 5,010.00 | 42,959 |
| 2025-04-25 | 5,030.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,980.00 | 41,132 |
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.