JT Corporation (KOSDAQ:089790)
South Korea · Delayed Price · Currency is KRW 7,250.00
-550.00 (-7.05%)
At close: Feb 13, 2026
JT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,745.00 | 4,790.00 | 4,595.00 | 4,640.00 | 4,640.00 | 0.65% | 94,119 |
| Jan 9, 2026 | 4,640.00 | 4,720.00 | 4,535.00 | 4,610.00 | 4,610.00 | -0.65% | 40,419 |
| Jan 8, 2026 | 4,825.00 | 4,870.00 | 4,610.00 | 4,640.00 | 4,640.00 | -3.83% | 36,405 |
| Jan 7, 2026 | 5,000.00 | 5,120.00 | 4,720.00 | 4,825.00 | 4,825.00 | -2.33% | 88,232 |
| Jan 6, 2026 | 4,860.00 | 4,940.00 | 4,750.00 | 4,940.00 | 4,940.00 | 1.02% | 86,214 |
| Jan 5, 2026 | 4,800.00 | 5,010.00 | 4,785.00 | 4,890.00 | 4,890.00 | 2.95% | 174,904 |
| Jan 2, 2026 | 4,525.00 | 4,755.00 | 4,510.00 | 4,750.00 | 4,750.00 | 4.97% | 86,222 |
| Dec 30, 2025 | 4,420.00 | 4,570.00 | 4,420.00 | 4,525.00 | 4,525.00 | 1.57% | 41,264 |
| Dec 29, 2025 | 4,310.00 | 4,520.00 | 4,310.00 | 4,455.00 | 4,455.00 | 2.77% | 60,795 |
| Dec 26, 2025 | 4,210.00 | 4,480.00 | 4,205.00 | 4,335.00 | 4,335.00 | 2.48% | 76,141 |
| Dec 24, 2025 | 4,220.00 | 4,275.00 | 4,120.00 | 4,230.00 | 4,230.00 | -0.35% | 55,200 |
| Dec 23, 2025 | 4,425.00 | 4,520.00 | 4,220.00 | 4,245.00 | 4,245.00 | -4.50% | 79,637 |
| Dec 22, 2025 | 4,340.00 | 4,480.00 | 4,335.00 | 4,445.00 | 4,445.00 | 2.66% | 35,718 |
| Dec 19, 2025 | 4,400.00 | 4,410.00 | 4,230.00 | 4,330.00 | 4,330.00 | -0.92% | 33,591 |
| Dec 18, 2025 | 4,335.00 | 4,375.00 | 4,270.00 | 4,370.00 | 4,370.00 | 0.81% | 35,391 |
| Dec 17, 2025 | 4,300.00 | 4,400.00 | 4,295.00 | 4,335.00 | 4,335.00 | 0.93% | 25,450 |
| Dec 16, 2025 | 4,515.00 | 4,515.00 | 4,290.00 | 4,295.00 | 4,295.00 | -4.87% | 43,531 |
| Dec 15, 2025 | 4,540.00 | 4,540.00 | 4,395.00 | 4,515.00 | 4,515.00 | -0.55% | 27,187 |
| Dec 12, 2025 | 4,500.00 | 4,580.00 | 4,470.00 | 4,540.00 | 4,540.00 | 0.33% | 38,799 |
| Dec 11, 2025 | 4,550.00 | 4,590.00 | 4,485.00 | 4,525.00 | 4,525.00 | -0.55% | 47,244 |
| Dec 10, 2025 | 4,635.00 | 4,700.00 | 4,530.00 | 4,550.00 | 4,550.00 | -2.15% | 54,363 |
| Dec 9, 2025 | 4,430.00 | 4,720.00 | 4,410.00 | 4,650.00 | 4,650.00 | 4.49% | 117,298 |
| Dec 8, 2025 | 4,385.00 | 4,500.00 | 4,380.00 | 4,450.00 | 4,450.00 | 1.48% | 43,548 |
| Dec 5, 2025 | 4,440.00 | 4,485.00 | 4,345.00 | 4,385.00 | 4,385.00 | -0.68% | 36,079 |
| Dec 4, 2025 | 4,540.00 | 4,540.00 | 4,375.00 | 4,415.00 | 4,415.00 | -2.75% | 78,582 |
| Dec 3, 2025 | 4,620.00 | 4,655.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.73% | 79,057 |