JTC Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,610.00 | 4,615.00 | 4,470.00 | 4,510.00 | 4,510.00 | 61,219 |
| 2021-11-19 | 4,645.00 | 4,650.00 | 4,565.00 | 4,615.00 | 4,615.00 | 31,830 |
| 2021-11-18 | 4,750.00 | 4,770.00 | 4,550.00 | 4,620.00 | 4,620.00 | 33,832 |
| 2021-11-17 | 4,855.00 | 4,855.00 | 4,730.00 | 4,735.00 | 4,735.00 | 26,110 |
| 2021-11-16 | 4,850.00 | 4,920.00 | 4,775.00 | 4,845.00 | 4,845.00 | 22,064 |
| 2021-11-15 | 4,825.00 | 4,840.00 | 4,740.00 | 4,840.00 | 4,840.00 | 38,071 |
| 2021-11-12 | 4,790.00 | 4,895.00 | 4,775.00 | 4,825.00 | 4,825.00 | 13,715 |
| 2021-11-11 | 4,920.00 | 4,920.00 | 4,765.00 | 4,805.00 | 4,805.00 | 33,384 |
| 2021-11-10 | 4,955.00 | 4,955.00 | 4,830.00 | 4,855.00 | 4,855.00 | 37,678 |
| 2021-11-09 | 5,050.00 | 5,090.00 | 4,930.00 | 4,955.00 | 4,955.00 | 31,857 |
| 2021-11-08 | 4,940.00 | 5,090.00 | 4,905.00 | 5,020.00 | 5,020.00 | 75,527 |
| 2021-11-05 | 5,000.00 | 5,020.00 | 4,820.00 | 4,820.00 | 4,820.00 | 70,795 |
| 2021-11-04 | 5,030.00 | 5,090.00 | 4,975.00 | 5,000.00 | 5,000.00 | 27,581 |
| 2021-11-03 | 5,090.00 | 5,150.00 | 4,975.00 | 5,000.00 | 5,000.00 | 34,148 |
| 2021-11-02 | 4,955.00 | 5,130.00 | 4,955.00 | 5,040.00 | 5,040.00 | 54,975 |
| 2021-11-01 | 5,020.00 | 5,110.00 | 5,020.00 | 5,030.00 | 5,030.00 | 59,705 |
| 2021-10-29 | 5,070.00 | 5,140.00 | 4,990.00 | 5,120.00 | 5,120.00 | 52,962 |
| 2021-10-28 | 5,100.00 | 5,140.00 | 5,040.00 | 5,080.00 | 5,080.00 | 36,213 |
| 2021-10-27 | 5,200.00 | 5,230.00 | 5,040.00 | 5,100.00 | 5,100.00 | 54,518 |
| 2021-10-26 | 5,160.00 | 5,230.00 | 5,090.00 | 5,200.00 | 5,200.00 | 35,703 |
| 2021-10-25 | 4,960.00 | 5,240.00 | 4,960.00 | 5,190.00 | 5,190.00 | 71,614 |
| 2021-10-22 | 5,130.00 | 5,130.00 | 4,910.00 | 5,060.00 | 5,060.00 | 62,166 |
| 2021-10-21 | 5,190.00 | 5,250.00 | 5,050.00 | 5,130.00 | 5,130.00 | 66,197 |
| 2021-10-20 | 5,200.00 | 5,250.00 | 5,120.00 | 5,190.00 | 5,190.00 | 77,703 |
| 2021-10-19 | 5,160.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | 44,025 |
| 2021-10-18 | 5,340.00 | 5,410.00 | 5,020.00 | 5,160.00 | 5,160.00 | 149,258 |
| 2021-10-15 | 5,400.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,290.00 | 80,245 |
| 2021-10-14 | 5,350.00 | 5,420.00 | 5,240.00 | 5,360.00 | 5,360.00 | 128,367 |
← NewerPage 21 of 21 · 1,228 trading days
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.