JT Corporation (KOSDAQ:089790)
South Korea · Delayed Price · Currency is KRW 4,770.00
-165.00 (-3.34%)
At close: Oct 28, 2025
JT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,870.00 | 4,880.00 | 4,725.00 | 4,830.00 | 4,830.00 | -0.92% | 170,902 |
| Oct 29, 2025 | 4,785.00 | 4,950.00 | 4,720.00 | 4,875.00 | 4,875.00 | 2.20% | 123,882 |
| Oct 28, 2025 | 4,940.00 | 4,985.00 | 4,750.00 | 4,770.00 | 4,770.00 | -3.34% | 149,308 |
| Oct 27, 2025 | 4,915.00 | 5,010.00 | 4,880.00 | 4,935.00 | 4,935.00 | 1.65% | 187,074 |
| Oct 24, 2025 | 4,910.00 | 5,050.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.10% | 122,209 |
| Oct 23, 2025 | 4,890.00 | 4,920.00 | 4,760.00 | 4,850.00 | 4,850.00 | -1.22% | 90,061 |
| Oct 22, 2025 | 4,850.00 | 4,920.00 | 4,625.00 | 4,910.00 | 4,910.00 | 2.29% | 130,511 |
| Oct 21, 2025 | 4,950.00 | 4,965.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.14% | 122,341 |
| Oct 20, 2025 | 4,810.00 | 4,970.00 | 4,810.00 | 4,905.00 | 4,905.00 | 1.13% | 139,774 |
| Oct 17, 2025 | 4,960.00 | 4,975.00 | 4,800.00 | 4,850.00 | 4,850.00 | -3.39% | 284,774 |
| Oct 16, 2025 | 5,070.00 | 5,200.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.99% | 244,311 |
| Oct 15, 2025 | 4,950.00 | 5,090.00 | 4,935.00 | 5,070.00 | 5,070.00 | 2.63% | 214,384 |
| Oct 14, 2025 | 5,330.00 | 5,390.00 | 4,840.00 | 4,940.00 | 4,940.00 | -5.00% | 526,959 |
| Oct 13, 2025 | 5,060.00 | 5,400.00 | 5,050.00 | 5,200.00 | 5,200.00 | -2.07% | 523,988 |
| Oct 10, 2025 | 5,590.00 | 5,680.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.48% | 888,471 |
| Oct 2, 2025 | 5,430.00 | 6,230.00 | 5,360.00 | 5,390.00 | 5,390.00 | 2.08% | 8,010,880 |
| Oct 1, 2025 | 5,400.00 | 5,550.00 | 5,270.00 | 5,280.00 | 5,280.00 | 1.93% | 898,408 |
| Sep 30, 2025 | 5,140.00 | 5,590.00 | 5,140.00 | 5,180.00 | 5,180.00 | 1.17% | 2,119,220 |
| Sep 29, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 393,802 |
| Sep 26, 2025 | 5,460.00 | 5,460.00 | 5,060.00 | 5,160.00 | 5,160.00 | -7.69% | 908,045 |
| Sep 25, 2025 | 5,460.00 | 5,710.00 | 5,260.00 | 5,590.00 | 5,590.00 | -0.89% | 1,695,928 |
| Sep 24, 2025 | 5,520.00 | 5,800.00 | 5,160.00 | 5,640.00 | 5,640.00 | 4.44% | 3,547,925 |
| Sep 23, 2025 | 6,190.00 | 6,600.00 | 5,330.00 | 5,400.00 | 5,400.00 | -7.38% | 7,247,121 |
| Sep 22, 2025 | 4,495.00 | 5,830.00 | 4,495.00 | 5,830.00 | 5,830.00 | 29.84% | 8,284,870 |
| Sep 19, 2025 | 4,605.00 | 4,620.00 | 4,425.00 | 4,490.00 | 4,490.00 | 0.34% | 141,176 |
| Sep 18, 2025 | 4,375.00 | 4,505.00 | 4,270.00 | 4,475.00 | 4,475.00 | 4.19% | 263,210 |
| Sep 17, 2025 | 4,260.00 | 4,360.00 | 4,200.00 | 4,295.00 | 4,295.00 | -0.12% | 62,063 |
| Sep 16, 2025 | 4,300.00 | 4,330.00 | 4,220.00 | 4,300.00 | 4,300.00 | 0.47% | 55,160 |
| Sep 15, 2025 | 4,270.00 | 4,385.00 | 4,165.00 | 4,280.00 | 4,280.00 | 3.13% | 182,617 |
| Sep 12, 2025 | 4,010.00 | 4,195.00 | 4,010.00 | 4,150.00 | 4,150.00 | 2.85% | 146,363 |
| Sep 11, 2025 | 4,015.00 | 4,055.00 | 3,980.00 | 4,035.00 | 4,035.00 | 0.50% | 25,519 |
| Sep 10, 2025 | 4,000.00 | 4,050.00 | 3,985.00 | 4,015.00 | 4,015.00 | 1.01% | 18,874 |
| Sep 9, 2025 | 3,885.00 | 4,015.00 | 3,885.00 | 3,975.00 | 3,975.00 | 1.66% | 43,457 |
| Sep 8, 2025 | 3,890.00 | 3,915.00 | 3,845.00 | 3,910.00 | 3,910.00 | 0.90% | 15,350 |
| Sep 5, 2025 | 3,865.00 | 3,940.00 | 3,855.00 | 3,875.00 | 3,875.00 | 0.39% | 39,272 |
| Sep 4, 2025 | 3,835.00 | 3,935.00 | 3,835.00 | 3,860.00 | 3,860.00 | 0.13% | 4,905 |
| Sep 3, 2025 | 3,860.00 | 3,870.00 | 3,815.00 | 3,855.00 | 3,855.00 | -0.13% | 7,297 |
| Sep 2, 2025 | 3,820.00 | 3,870.00 | 3,810.00 | 3,860.00 | 3,860.00 | 1.05% | 14,668 |
| Sep 1, 2025 | 3,815.00 | 3,850.00 | 3,815.00 | 3,820.00 | 3,820.00 | -1.80% | 20,944 |
| Aug 29, 2025 | 3,910.00 | 3,965.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.51% | 15,758 |
| Aug 28, 2025 | 3,930.00 | 3,955.00 | 3,885.00 | 3,910.00 | 3,910.00 | -0.64% | 15,113 |
| Aug 27, 2025 | 3,985.00 | 3,995.00 | 3,850.00 | 3,935.00 | 3,935.00 | -1.25% | 24,080 |
| Aug 26, 2025 | 3,950.00 | 4,000.00 | 3,950.00 | 3,985.00 | 3,985.00 | - | 9,358 |
| Aug 25, 2025 | 4,000.00 | 4,000.00 | 3,955.00 | 3,985.00 | 3,985.00 | - | 8,774 |
| Aug 22, 2025 | 3,960.00 | 4,000.00 | 3,940.00 | 3,985.00 | 3,985.00 | 0.89% | 8,363 |
| Aug 21, 2025 | 3,900.00 | 4,005.00 | 3,880.00 | 3,950.00 | 3,950.00 | 1.80% | 14,922 |
| Aug 20, 2025 | 3,810.00 | 3,970.00 | 3,810.00 | 3,880.00 | 3,880.00 | -2.39% | 36,294 |
| Aug 19, 2025 | 4,020.00 | 4,070.00 | 3,965.00 | 3,975.00 | 3,975.00 | -0.63% | 15,706 |
| Aug 18, 2025 | 4,120.00 | 4,120.00 | 3,970.00 | 4,000.00 | 4,000.00 | -2.91% | 41,239 |
| Aug 14, 2025 | 4,155.00 | 4,220.00 | 4,100.00 | 4,120.00 | 4,120.00 | -1.79% | 29,490 |