JT Corporation (KOSDAQ:089790)
South Korea · Delayed Price · Currency is KRW 5,480.00
-90.00 (-1.62%)
At close: Mar 27, 2026
JT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,540.00 | 5,590.00 | 5,330.00 | 5,480.00 | 5,480.00 | -1.62% | 79,072 |
| Mar 26, 2026 | 5,930.00 | 5,930.00 | 5,540.00 | 5,570.00 | 5,570.00 | -6.86% | 127,171 |
| Mar 25, 2026 | 5,750.00 | 6,080.00 | 5,750.00 | 5,980.00 | 5,980.00 | 5.47% | 70,151 |
| Mar 24, 2026 | 5,830.00 | 5,880.00 | 5,520.00 | 5,670.00 | 5,670.00 | 0.35% | 128,913 |
| Mar 23, 2026 | 6,060.00 | 6,060.00 | 5,630.00 | 5,650.00 | 5,650.00 | -7.98% | 88,058 |
| Mar 20, 2026 | 6,090.00 | 6,260.00 | 5,930.00 | 6,140.00 | 6,140.00 | 1.32% | 133,298 |
| Mar 19, 2026 | 5,880.00 | 6,360.00 | 5,720.00 | 6,060.00 | 6,060.00 | 2.19% | 204,060 |
| Mar 18, 2026 | 5,820.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,930.00 | 3.31% | 60,475 |
| Mar 17, 2026 | 5,910.00 | 6,040.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.86% | 103,074 |
| Mar 16, 2026 | 6,130.00 | 6,130.00 | 5,670.00 | 5,790.00 | 5,790.00 | -3.98% | 77,990 |
| Mar 13, 2026 | 5,990.00 | 6,130.00 | 5,800.00 | 6,030.00 | 6,030.00 | 0.33% | 58,714 |
| Mar 12, 2026 | 5,960.00 | 6,140.00 | 5,900.00 | 6,010.00 | 6,010.00 | -1.96% | 60,843 |
| Mar 11, 2026 | 6,300.00 | 6,300.00 | 5,920.00 | 6,130.00 | 6,130.00 | 0.16% | 112,573 |
| Mar 10, 2026 | 5,800.00 | 6,180.00 | 5,770.00 | 6,120.00 | 6,120.00 | 10.87% | 145,656 |
| Mar 9, 2026 | 5,900.00 | 5,900.00 | 5,360.00 | 5,520.00 | 5,520.00 | -10.39% | 178,878 |
| Mar 6, 2026 | 5,720.00 | 6,250.00 | 5,640.00 | 6,160.00 | 6,160.00 | 5.30% | 153,027 |
| Mar 5, 2026 | 5,310.00 | 6,070.00 | 5,310.00 | 5,850.00 | 5,850.00 | 15.61% | 284,922 |
| Mar 4, 2026 | 5,910.00 | 5,910.00 | 4,975.00 | 5,060.00 | 5,060.00 | -16.36% | 332,946 |
| Mar 3, 2026 | 6,300.00 | 6,490.00 | 6,000.00 | 6,050.00 | 6,050.00 | -6.49% | 262,182 |
| Feb 27, 2026 | 6,410.00 | 6,740.00 | 6,370.00 | 6,470.00 | 6,470.00 | -2.12% | 158,855 |
| Feb 26, 2026 | 6,730.00 | 6,910.00 | 6,500.00 | 6,610.00 | 6,610.00 | -1.49% | 227,294 |
| Feb 25, 2026 | 7,060.00 | 7,100.00 | 6,650.00 | 6,710.00 | 6,710.00 | -4.42% | 256,136 |
| Feb 24, 2026 | 6,910.00 | 7,220.00 | 6,680.00 | 7,020.00 | 7,020.00 | 1.45% | 377,145 |
| Feb 23, 2026 | 6,880.00 | 7,240.00 | 6,835.00 | 6,920.00 | 6,920.00 | 1.17% | 415,586 |
| Feb 20, 2026 | 7,220.00 | 7,300.00 | 6,780.00 | 6,840.00 | 6,840.00 | -5.13% | 391,736 |
| Feb 19, 2026 | 7,290.00 | 7,600.00 | 7,200.00 | 7,210.00 | 7,210.00 | -0.55% | 415,814 |
| Feb 13, 2026 | 7,520.00 | 7,720.00 | 7,120.00 | 7,250.00 | 7,250.00 | -7.05% | 776,821 |
| Feb 12, 2026 | 6,200.00 | 8,040.00 | 6,200.00 | 7,800.00 | 7,800.00 | 26.01% | 3,682,164 |
| Feb 11, 2026 | 6,240.00 | 6,400.00 | 6,140.00 | 6,190.00 | 6,190.00 | -0.80% | 154,791 |
| Feb 10, 2026 | 6,510.00 | 6,610.00 | 6,240.00 | 6,240.00 | 6,240.00 | -3.85% | 170,311 |
| Feb 9, 2026 | 6,600.00 | 6,760.00 | 6,290.00 | 6,490.00 | 6,490.00 | 1.41% | 362,185 |
| Feb 6, 2026 | 6,390.00 | 6,800.00 | 5,800.00 | 6,400.00 | 6,400.00 | -3.47% | 565,644 |
| Feb 5, 2026 | 6,600.00 | 6,900.00 | 6,400.00 | 6,630.00 | 6,630.00 | 0.45% | 655,588 |
| Feb 4, 2026 | 5,980.00 | 6,600.00 | 5,720.00 | 6,600.00 | 6,600.00 | 10.18% | 616,475 |
| Feb 3, 2026 | 5,850.00 | 6,010.00 | 5,560.00 | 5,990.00 | 5,990.00 | 8.32% | 382,338 |
| Feb 2, 2026 | 5,810.00 | 6,030.00 | 5,480.00 | 5,530.00 | 5,530.00 | -5.79% | 257,344 |
| Jan 30, 2026 | 5,770.00 | 6,080.00 | 5,670.00 | 5,870.00 | 5,870.00 | 1.73% | 461,428 |
| Jan 29, 2026 | 5,050.00 | 6,100.00 | 4,770.00 | 5,770.00 | 5,770.00 | 16.92% | 1,935,641 |
| Jan 28, 2026 | 4,910.00 | 5,030.00 | 4,790.00 | 4,935.00 | 4,935.00 | 2.92% | 187,870 |
| Jan 27, 2026 | 4,680.00 | 4,795.00 | 4,650.00 | 4,795.00 | 4,795.00 | 1.70% | 76,938 |
| Jan 26, 2026 | 4,630.00 | 4,775.00 | 4,625.00 | 4,715.00 | 4,715.00 | 2.06% | 70,638 |
| Jan 23, 2026 | 4,545.00 | 4,715.00 | 4,455.00 | 4,620.00 | 4,620.00 | 0.54% | 103,087 |
| Jan 22, 2026 | 4,600.00 | 4,655.00 | 4,520.00 | 4,595.00 | 4,595.00 | 2.57% | 48,898 |
| Jan 21, 2026 | 4,380.00 | 4,570.00 | 4,350.00 | 4,480.00 | 4,480.00 | -0.11% | 51,905 |
| Jan 20, 2026 | 4,445.00 | 4,580.00 | 4,305.00 | 4,485.00 | 4,485.00 | - | 74,741 |
| Jan 19, 2026 | 4,530.00 | 4,575.00 | 4,390.00 | 4,485.00 | 4,485.00 | -0.66% | 79,982 |
| Jan 16, 2026 | 4,580.00 | 4,710.00 | 4,400.00 | 4,515.00 | 4,515.00 | -0.99% | 72,946 |
| Jan 15, 2026 | 4,580.00 | 4,620.00 | 4,455.00 | 4,560.00 | 4,560.00 | -0.87% | 42,402 |
| Jan 14, 2026 | 4,535.00 | 4,760.00 | 4,510.00 | 4,600.00 | 4,600.00 | 1.43% | 96,453 |
| Jan 13, 2026 | 4,560.00 | 4,715.00 | 4,525.00 | 4,535.00 | 4,535.00 | -2.26% | 60,759 |