JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,030.00 | 5,030.00 | 4,970.00 | 5,020.00 | 5,020.00 | 34,769 |
| 2025-04-23 | 5,080.00 | 5,080.00 | 4,965.00 | 5,030.00 | 5,030.00 | 46,598 |
| 2025-04-22 | 5,010.00 | 5,020.00 | 4,955.00 | 4,995.00 | 4,995.00 | 34,695 |
| 2025-04-21 | 5,040.00 | 5,080.00 | 4,980.00 | 5,050.00 | 5,050.00 | 55,454 |
| 2025-04-18 | 5,160.00 | 5,160.00 | 5,040.00 | 5,080.00 | 5,080.00 | 28,773 |
| 2025-04-17 | 5,060.00 | 5,270.00 | 4,930.00 | 5,100.00 | 5,100.00 | 114,902 |
| 2025-04-16 | 4,900.00 | 5,120.00 | 4,665.00 | 5,060.00 | 5,060.00 | 294,247 |
| 2025-04-15 | 5,050.00 | 5,050.00 | 4,945.00 | 4,980.00 | 4,980.00 | 49,008 |
| 2025-04-14 | 5,020.00 | 5,090.00 | 4,990.00 | 5,030.00 | 5,030.00 | 21,836 |
| 2025-04-11 | 5,070.00 | 5,150.00 | 4,950.00 | 5,040.00 | 5,040.00 | 39,919 |
| 2025-04-10 | 5,100.00 | 5,160.00 | 5,010.00 | 5,070.00 | 5,070.00 | 37,286 |
| 2025-04-09 | 5,210.00 | 5,210.00 | 4,870.00 | 4,955.00 | 4,955.00 | 77,706 |
| 2025-04-08 | 5,000.00 | 5,220.00 | 5,000.00 | 5,100.00 | 5,100.00 | 70,363 |
| 2025-04-07 | 5,200.00 | 5,200.00 | 4,850.00 | 5,000.00 | 5,000.00 | 157,187 |
| 2025-04-04 | 5,220.00 | 5,320.00 | 5,190.00 | 5,220.00 | 5,220.00 | 66,072 |
| 2025-04-03 | 5,090.00 | 5,290.00 | 4,985.00 | 5,290.00 | 5,290.00 | 87,042 |
| 2025-04-02 | 5,050.00 | 5,160.00 | 4,970.00 | 5,090.00 | 5,090.00 | 36,421 |
| 2025-04-01 | 5,000.00 | 5,050.00 | 4,865.00 | 5,050.00 | 5,050.00 | 109,986 |
| 2025-03-31 | 4,900.00 | 5,040.00 | 4,880.00 | 5,010.00 | 5,010.00 | 81,385 |
| 2025-03-28 | 5,070.00 | 5,070.00 | 4,910.00 | 5,040.00 | 5,040.00 | 105,851 |
| 2025-03-27 | 5,070.00 | 5,130.00 | 4,970.00 | 5,070.00 | 5,070.00 | 45,896 |
| 2025-03-26 | 5,090.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | 40,723 |
| 2025-03-25 | 5,170.00 | 5,220.00 | 4,995.00 | 5,090.00 | 5,090.00 | 38,447 |
| 2025-03-24 | 5,280.00 | 5,280.00 | 5,120.00 | 5,170.00 | 5,170.00 | 42,926 |
| 2025-03-21 | 5,090.00 | 5,210.00 | 5,020.00 | 5,200.00 | 5,200.00 | 66,848 |
| 2025-03-20 | 5,110.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 43,667 |
| 2025-03-19 | 5,200.00 | 5,200.00 | 5,060.00 | 5,160.00 | 5,160.00 | 47,514 |
| 2025-03-18 | 5,090.00 | 5,220.00 | 5,090.00 | 5,210.00 | 5,210.00 | 28,469 |
| 2025-03-17 | 5,120.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,130.00 | 35,554 |
| 2025-03-14 | 5,110.00 | 5,220.00 | 5,090.00 | 5,120.00 | 5,120.00 | 30,599 |
| 2025-03-13 | 5,150.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 22,085 |
| 2025-03-12 | 4,995.00 | 5,330.00 | 4,985.00 | 5,160.00 | 5,160.00 | 114,823 |
| 2025-03-11 | 5,090.00 | 5,150.00 | 5,010.00 | 5,090.00 | 5,090.00 | 15,794 |
| 2025-03-10 | 5,120.00 | 5,170.00 | 5,000.00 | 5,100.00 | 5,100.00 | 46,500 |
| 2025-03-07 | 4,990.00 | 5,100.00 | 4,975.00 | 5,090.00 | 5,090.00 | 51,285 |
| 2025-03-06 | 5,170.00 | 5,170.00 | 5,010.00 | 5,040.00 | 5,040.00 | 65,492 |
| 2025-03-05 | 4,850.00 | 5,200.00 | 4,850.00 | 5,120.00 | 5,120.00 | 107,087 |
| 2025-03-04 | 4,900.00 | 4,955.00 | 4,880.00 | 4,900.00 | 4,900.00 | 24,198 |
| 2025-02-28 | 4,935.00 | 5,080.00 | 4,935.00 | 4,965.00 | 4,965.00 | 46,177 |
| 2025-02-27 | 5,030.00 | 5,030.00 | 4,960.00 | 4,995.00 | 4,995.00 | 36,149 |
| 2025-02-26 | 5,110.00 | 5,150.00 | 4,995.00 | 5,030.00 | 5,030.00 | 46,005 |
| 2025-02-25 | 5,090.00 | 5,240.00 | 5,040.00 | 5,150.00 | 5,150.00 | 38,795 |
| 2025-02-24 | 5,130.00 | 5,260.00 | 5,060.00 | 5,090.00 | 5,090.00 | 80,705 |
| 2025-02-21 | 5,030.00 | 5,210.00 | 5,030.00 | 5,140.00 | 5,140.00 | 104,686 |
| 2025-02-20 | 4,980.00 | 5,090.00 | 4,950.00 | 5,030.00 | 5,030.00 | 36,548 |
| 2025-02-19 | 4,885.00 | 5,080.00 | 4,885.00 | 4,975.00 | 4,975.00 | 121,382 |
| 2025-02-18 | 4,810.00 | 5,140.00 | 4,720.00 | 4,880.00 | 4,880.00 | 275,469 |
| 2025-02-17 | 4,605.00 | 4,825.00 | 4,600.00 | 4,810.00 | 4,810.00 | 43,680 |
| 2025-02-14 | 4,590.00 | 4,645.00 | 4,525.00 | 4,590.00 | 4,590.00 | 19,422 |
| 2025-02-13 | 4,525.00 | 4,645.00 | 4,480.00 | 4,605.00 | 4,605.00 | 28,633 |
| 2025-02-12 | 4,580.00 | 4,580.00 | 4,440.00 | 4,580.00 | 4,580.00 | 43,639 |
| 2025-02-11 | 4,710.00 | 4,710.00 | 4,555.00 | 4,580.00 | 4,580.00 | 58,560 |
| 2025-02-10 | 4,795.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 37,041 |
| 2025-02-07 | 4,775.00 | 4,835.00 | 4,720.00 | 4,795.00 | 4,795.00 | 13,785 |
| 2025-02-06 | 4,715.00 | 4,870.00 | 4,640.00 | 4,810.00 | 4,810.00 | 39,095 |
| 2025-02-05 | 4,700.00 | 4,970.00 | 4,595.00 | 4,715.00 | 4,715.00 | 45,118 |
| 2025-02-04 | 4,710.00 | 4,770.00 | 4,550.00 | 4,690.00 | 4,690.00 | 45,158 |
| 2025-02-03 | 4,755.00 | 4,790.00 | 4,555.00 | 4,770.00 | 4,770.00 | 85,209 |
| 2025-01-31 | 4,845.00 | 4,875.00 | 4,690.00 | 4,835.00 | 4,835.00 | 66,347 |
| 2025-01-24 | 4,825.00 | 4,990.00 | 4,750.00 | 4,920.00 | 4,920.00 | 43,485 |
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.