JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,980.00 | 4,035.00 | 3,970.00 | 4,035.00 | 4,035.00 | 22,583 |
| 2024-10-25 | 3,995.00 | 4,080.00 | 3,905.00 | 3,980.00 | 3,980.00 | 11,127 |
| 2024-10-24 | 4,080.00 | 4,080.00 | 3,935.00 | 3,995.00 | 3,995.00 | 22,587 |
| 2024-10-23 | 3,980.00 | 4,080.00 | 3,925.00 | 4,055.00 | 4,055.00 | 22,162 |
| 2024-10-22 | 4,100.00 | 4,100.00 | 3,905.00 | 3,955.00 | 3,955.00 | 39,701 |
| 2024-10-21 | 4,200.00 | 4,200.00 | 3,970.00 | 4,050.00 | 4,050.00 | 36,409 |
| 2024-10-18 | 4,130.00 | 4,195.00 | 4,030.00 | 4,100.00 | 4,100.00 | 7,663 |
| 2024-10-17 | 4,235.00 | 4,235.00 | 4,015.00 | 4,130.00 | 4,130.00 | 62,275 |
| 2024-10-16 | 4,280.00 | 4,280.00 | 4,150.00 | 4,165.00 | 4,165.00 | 39,881 |
| 2024-10-15 | 4,290.00 | 4,290.00 | 4,180.00 | 4,205.00 | 4,205.00 | 37,886 |
| 2024-10-14 | 4,250.00 | 4,325.00 | 4,250.00 | 4,280.00 | 4,280.00 | 10,457 |
| 2024-10-11 | 4,220.00 | 4,365.00 | 4,220.00 | 4,280.00 | 4,280.00 | 15,187 |
| 2024-10-10 | 4,330.00 | 4,345.00 | 4,235.00 | 4,265.00 | 4,265.00 | 15,526 |
| 2024-10-08 | 4,250.00 | 4,330.00 | 4,185.00 | 4,330.00 | 4,330.00 | 30,612 |
| 2024-10-07 | 4,445.00 | 4,445.00 | 4,230.00 | 4,290.00 | 4,290.00 | 92,271 |
| 2024-10-04 | 4,575.00 | 4,625.00 | 4,430.00 | 4,440.00 | 4,440.00 | 24,279 |
| 2024-10-02 | 4,645.00 | 4,650.00 | 4,540.00 | 4,575.00 | 4,575.00 | 13,252 |
| 2024-09-30 | 4,630.00 | 4,690.00 | 4,565.00 | 4,645.00 | 4,645.00 | 17,620 |
| 2024-09-27 | 4,575.00 | 4,640.00 | 4,515.00 | 4,630.00 | 4,630.00 | 18,038 |
| 2024-09-26 | 4,455.00 | 4,610.00 | 4,395.00 | 4,585.00 | 4,585.00 | 37,845 |
| 2024-09-25 | 4,330.00 | 4,390.00 | 4,300.00 | 4,385.00 | 4,385.00 | 15,134 |
| 2024-09-24 | 4,245.00 | 4,405.00 | 4,200.00 | 4,285.00 | 4,285.00 | 16,594 |
| 2024-09-23 | 4,300.00 | 4,300.00 | 4,210.00 | 4,255.00 | 4,255.00 | 21,156 |
| 2024-09-20 | 4,430.00 | 4,430.00 | 4,265.00 | 4,315.00 | 4,315.00 | 19,367 |
| 2024-09-19 | 4,410.00 | 4,470.00 | 4,340.00 | 4,360.00 | 4,360.00 | 22,537 |
| 2024-09-13 | 4,325.00 | 4,465.00 | 4,270.00 | 4,450.00 | 4,450.00 | 21,825 |
| 2024-09-12 | 4,215.00 | 4,385.00 | 4,180.00 | 4,330.00 | 4,330.00 | 51,265 |
| 2024-09-11 | 4,215.00 | 4,255.00 | 4,135.00 | 4,215.00 | 4,215.00 | 34,861 |
| 2024-09-10 | 4,215.00 | 4,320.00 | 4,170.00 | 4,215.00 | 4,215.00 | 10,852 |
| 2024-09-09 | 4,155.00 | 4,295.00 | 4,145.00 | 4,255.00 | 4,255.00 | 11,439 |
| 2024-09-06 | 4,300.00 | 4,375.00 | 4,140.00 | 4,240.00 | 4,240.00 | 39,626 |
| 2024-09-05 | 4,290.00 | 4,425.00 | 4,245.00 | 4,320.00 | 4,320.00 | 42,337 |
| 2024-09-04 | 4,300.00 | 4,345.00 | 4,210.00 | 4,315.00 | 4,315.00 | 83,973 |
| 2024-09-03 | 4,700.00 | 4,700.00 | 4,420.00 | 4,420.00 | 4,420.00 | 74,579 |
| 2024-09-02 | 4,625.00 | 4,660.00 | 4,540.00 | 4,590.00 | 4,590.00 | 15,134 |
| 2024-08-30 | 4,680.00 | 4,700.00 | 4,545.00 | 4,625.00 | 4,625.00 | 51,576 |
| 2024-08-29 | 4,785.00 | 4,805.00 | 4,550.00 | 4,725.00 | 4,725.00 | 48,349 |
| 2024-08-28 | 4,750.00 | 4,820.00 | 4,645.00 | 4,775.00 | 4,775.00 | 39,274 |
| 2024-08-27 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 10,651 |
| 2024-08-26 | 4,955.00 | 4,960.00 | 4,805.00 | 4,825.00 | 4,825.00 | 29,776 |
| 2024-08-23 | 5,040.00 | 5,040.00 | 4,860.00 | 4,980.00 | 4,980.00 | 35,631 |
| 2024-08-22 | 4,845.00 | 5,060.00 | 4,830.00 | 4,975.00 | 4,975.00 | 60,084 |
| 2024-08-21 | 4,875.00 | 4,980.00 | 4,765.00 | 4,845.00 | 4,845.00 | 15,925 |
| 2024-08-20 | 4,880.00 | 4,880.00 | 4,710.00 | 4,830.00 | 4,830.00 | 43,126 |
| 2024-08-19 | 4,975.00 | 4,975.00 | 4,730.00 | 4,770.00 | 4,770.00 | 61,955 |
| 2024-08-16 | 4,970.00 | 4,970.00 | 4,885.00 | 4,900.00 | 4,900.00 | 42,268 |
| 2024-08-14 | 4,750.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 39,966 |
| 2024-08-13 | 4,885.00 | 4,890.00 | 4,645.00 | 4,750.00 | 4,750.00 | 79,082 |
| 2024-08-12 | 5,160.00 | 5,160.00 | 4,710.00 | 4,885.00 | 4,885.00 | 204,507 |
| 2024-08-09 | 5,270.00 | 5,310.00 | 5,140.00 | 5,170.00 | 5,170.00 | 53,146 |
| 2024-08-08 | 5,180.00 | 5,280.00 | 5,060.00 | 5,230.00 | 5,230.00 | 45,783 |
| 2024-08-07 | 5,150.00 | 5,270.00 | 5,070.00 | 5,180.00 | 5,180.00 | 45,631 |
| 2024-08-06 | 5,170.00 | 5,180.00 | 4,950.00 | 5,050.00 | 5,050.00 | 101,024 |
| 2024-08-05 | 5,360.00 | 5,360.00 | 4,540.00 | 5,110.00 | 5,110.00 | 143,919 |
| 2024-08-02 | 5,350.00 | 5,450.00 | 5,240.00 | 5,390.00 | 5,390.00 | 130,228 |
| 2024-08-01 | 5,650.00 | 5,660.00 | 5,330.00 | 5,420.00 | 5,420.00 | 144,946 |
| 2024-07-31 | 6,020.00 | 6,030.00 | 5,610.00 | 5,630.00 | 5,630.00 | 148,372 |
| 2024-07-30 | 5,820.00 | 5,990.00 | 5,820.00 | 5,870.00 | 5,870.00 | 127,768 |
| 2024-07-29 | 5,690.00 | 5,890.00 | 5,650.00 | 5,820.00 | 5,820.00 | 157,381 |
| 2024-07-26 | 5,600.00 | 5,770.00 | 5,590.00 | 5,690.00 | 5,690.00 | 33,882 |
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.