Skip to main content
logo
JT Corporation (KOSDAQ:089790)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,520.00
-640.00 (-10.39%)
At close: Mar 9, 2026

JT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,720.006,250.005,640.006,160.006,160.005.30%153,027
Mar 5, 20265,310.006,070.005,310.005,850.005,850.0015.61%284,922
Mar 4, 20265,910.005,910.004,975.005,060.005,060.00-16.36%332,946
Mar 3, 20266,300.006,490.006,000.006,050.006,050.00-6.49%262,182
Feb 27, 20266,410.006,740.006,370.006,470.006,470.00-2.12%158,855
Feb 26, 20266,730.006,910.006,500.006,610.006,610.00-1.49%227,294
Feb 25, 20267,060.007,100.006,650.006,710.006,710.00-4.42%256,136
Feb 24, 20266,910.007,220.006,680.007,020.007,020.001.45%377,145
Feb 23, 20266,880.007,240.006,835.006,920.006,920.001.17%415,586
Feb 20, 20267,220.007,300.006,780.006,840.006,840.00-5.13%391,736
Feb 19, 20267,290.007,600.007,200.007,210.007,210.00-0.55%415,814
Feb 13, 20267,520.007,720.007,120.007,250.007,250.00-7.05%776,821
Feb 12, 20266,200.008,040.006,200.007,800.007,800.0026.01%3,682,164
Feb 11, 20266,240.006,400.006,140.006,190.006,190.00-0.80%154,791
Feb 10, 20266,510.006,610.006,240.006,240.006,240.00-3.85%170,311
Feb 9, 20266,600.006,760.006,290.006,490.006,490.001.41%362,185
Feb 6, 20266,390.006,800.005,800.006,400.006,400.00-3.47%565,644
Feb 5, 20266,600.006,900.006,400.006,630.006,630.000.45%655,588
Feb 4, 20265,980.006,600.005,720.006,600.006,600.0010.18%616,475
Feb 3, 20265,850.006,010.005,560.005,990.005,990.008.32%382,338
Feb 2, 20265,810.006,030.005,480.005,530.005,530.00-5.79%257,344
Jan 30, 20265,770.006,080.005,670.005,870.005,870.001.73%461,428
Jan 29, 20265,050.006,100.004,770.005,770.005,770.0016.92%1,935,641
Jan 28, 20264,910.005,030.004,790.004,935.004,935.002.92%187,870
Jan 27, 20264,680.004,795.004,650.004,795.004,795.001.70%76,938
Jan 26, 20264,630.004,775.004,625.004,715.004,715.002.06%70,638
Jan 23, 20264,545.004,715.004,455.004,620.004,620.000.54%103,087
Jan 22, 20264,600.004,655.004,520.004,595.004,595.002.57%48,898
Jan 21, 20264,380.004,570.004,350.004,480.004,480.00-0.11%51,905
Jan 20, 20264,445.004,580.004,305.004,485.004,485.00-74,741
Jan 19, 20264,530.004,575.004,390.004,485.004,485.00-0.66%79,982
Jan 16, 20264,580.004,710.004,400.004,515.004,515.00-0.99%72,946
Jan 15, 20264,580.004,620.004,455.004,560.004,560.00-0.87%42,402
Jan 14, 20264,535.004,760.004,510.004,600.004,600.001.43%96,453
Jan 13, 20264,560.004,715.004,525.004,535.004,535.00-2.26%60,759
Jan 12, 20264,745.004,790.004,595.004,640.004,640.000.65%94,119
Jan 9, 20264,640.004,720.004,535.004,610.004,610.00-0.65%40,419
Jan 8, 20264,825.004,870.004,610.004,640.004,640.00-3.83%36,405
Jan 7, 20265,000.005,120.004,720.004,825.004,825.00-2.33%88,232
Jan 6, 20264,860.004,940.004,750.004,940.004,940.001.02%86,214
Jan 5, 20264,800.005,010.004,785.004,890.004,890.002.95%174,904
Jan 2, 20264,525.004,755.004,510.004,750.004,750.004.97%86,222
Dec 30, 20254,420.004,570.004,420.004,525.004,525.001.57%41,264
Dec 29, 20254,310.004,520.004,310.004,455.004,455.002.77%60,795
Dec 26, 20254,210.004,480.004,205.004,335.004,335.002.48%76,141
Dec 24, 20254,220.004,275.004,120.004,230.004,230.00-0.35%55,200
Dec 23, 20254,425.004,520.004,220.004,245.004,245.00-4.50%79,637
Dec 22, 20254,340.004,480.004,335.004,445.004,445.002.66%35,718
Dec 19, 20254,400.004,410.004,230.004,330.004,330.00-0.92%33,591
Dec 18, 20254,335.004,375.004,270.004,370.004,370.000.81%35,391