Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-235,060.005,060.004,825.004,825.004,825.0076,494
2025-01-225,140.005,170.004,975.005,010.005,010.0080,294
2025-01-214,850.005,260.004,750.005,160.005,160.00266,795
2025-01-204,965.004,965.004,710.004,860.004,860.00212,492
2025-01-174,360.004,715.004,355.004,710.004,710.00150,246
2025-01-164,230.004,570.004,230.004,465.004,465.00140,271
2025-01-154,245.004,300.004,155.004,225.004,225.0032,090
2025-01-144,275.004,320.004,180.004,255.004,255.0054,141
2025-01-134,430.004,430.004,160.004,275.004,275.0034,316
2025-01-104,395.004,435.004,380.004,430.004,430.0030,873
2025-01-094,430.004,430.004,295.004,395.004,395.0034,056
2025-01-084,360.004,450.004,350.004,420.004,420.0045,225
2025-01-074,220.004,460.004,165.004,365.004,365.0056,932
2025-01-064,075.004,230.004,010.004,230.004,230.0064,340
2025-01-034,065.004,095.004,020.004,070.004,070.0027,162
2025-01-024,070.004,075.004,000.004,040.004,040.0015,917
2024-12-304,020.004,050.003,965.004,020.004,020.0047,117
2024-12-274,015.004,065.003,985.004,020.004,020.008,127
2024-12-263,955.004,030.003,955.004,015.004,015.0014,334
2024-12-244,050.004,050.003,955.003,975.003,975.0020,122
2024-12-233,975.004,050.003,975.003,990.003,990.0015,288
2024-12-203,960.004,005.003,930.003,975.003,975.0030,530
2024-12-193,975.004,065.003,955.004,000.004,000.0034,893
2024-12-184,020.004,040.003,935.004,040.004,040.0042,345
2024-12-174,075.004,075.003,965.004,025.004,025.0015,989
2024-12-164,115.004,115.004,000.004,075.004,075.0021,588
2024-12-134,130.004,130.003,990.004,115.004,115.0024,746
2024-12-124,075.004,135.004,040.004,115.004,115.0026,844
2024-12-113,970.004,070.003,940.004,030.004,030.0029,322
2024-12-103,825.003,995.003,740.003,970.003,970.0068,945
2024-12-093,950.003,950.003,650.003,810.003,810.0093,670
2024-12-064,045.004,045.003,860.004,010.004,010.0039,171
2024-12-053,925.004,020.003,925.003,950.003,950.0030,830
2024-12-043,975.004,040.003,770.003,995.003,995.0094,333
2024-12-034,045.004,045.003,990.004,000.004,000.0035,389
2024-12-024,080.004,110.003,995.004,045.004,045.0018,594
2024-11-294,175.004,180.004,010.004,100.004,100.0034,487
2024-11-283,850.004,215.003,850.004,175.004,175.00136,719
2024-11-273,825.003,845.003,790.003,840.003,840.0038,743
2024-11-263,770.003,850.003,750.003,800.003,800.0014,778
2024-11-253,740.003,785.003,670.003,770.003,770.0023,666
2024-11-223,665.003,755.003,665.003,740.003,740.0026,286
2024-11-213,680.003,740.003,660.003,700.003,700.009,267
2024-11-203,750.003,750.003,650.003,715.003,715.0021,451
2024-11-193,595.003,770.003,595.003,680.003,680.0024,306
2024-11-183,665.003,700.003,525.003,630.003,630.0054,445
2024-11-153,550.003,700.003,515.003,665.003,665.0039,129
2024-11-143,670.003,875.003,570.003,595.003,595.0032,252
2024-11-133,660.003,725.003,540.003,685.003,685.0043,198
2024-11-123,715.003,830.003,660.003,690.003,690.0019,615
2024-11-113,910.003,980.003,690.003,750.003,750.0051,109
2024-11-083,940.004,010.003,895.003,910.003,910.0025,314
2024-11-074,000.004,010.003,885.003,950.003,950.0041,809
2024-11-064,155.004,155.003,880.003,945.003,945.0053,967
2024-11-054,125.004,125.004,125.004,125.004,125.0017,002
2024-11-044,150.004,150.004,095.004,125.004,125.0036,512
2024-11-014,120.004,235.004,080.004,150.004,150.0012,238
2024-10-314,190.004,230.004,100.004,175.004,175.0022,349
2024-10-304,070.004,175.004,000.004,165.004,165.0048,035
2024-10-294,010.004,070.003,975.004,010.004,010.0015,388
← NewerPage 8 of 21 · 1,222 trading daysOlder →

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.