Skip to main content
logo
JT Corporation (KOSDAQ:089790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,150.00
+115.00 (2.85%)
At close: Sep 12, 2025

JT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20254,010.004,195.004,010.004,150.004,150.002.85%146,363
Sep 11, 20254,015.004,055.003,980.004,035.004,035.000.50%25,519
Sep 10, 20254,000.004,050.003,985.004,015.004,015.001.01%18,874
Sep 9, 20253,885.004,015.003,885.003,975.003,975.001.66%43,457
Sep 8, 20253,890.003,915.003,845.003,910.003,910.000.90%15,350
Sep 5, 20253,865.003,940.003,855.003,875.003,875.000.39%39,272
Sep 4, 20253,835.003,935.003,835.003,860.003,860.000.13%4,905
Sep 3, 20253,860.003,870.003,815.003,855.003,855.00-0.13%7,297
Sep 2, 20253,820.003,870.003,810.003,860.003,860.001.05%14,668
Sep 1, 20253,815.003,850.003,815.003,820.003,820.00-1.80%20,944
Aug 29, 20253,910.003,965.003,860.003,890.003,890.00-0.51%15,758
Aug 28, 20253,930.003,955.003,885.003,910.003,910.00-0.64%15,113
Aug 27, 20253,985.003,995.003,850.003,935.003,935.00-1.25%24,080
Aug 26, 20253,950.004,000.003,950.003,985.003,985.00-9,358
Aug 25, 20254,000.004,000.003,955.003,985.003,985.00-8,774
Aug 22, 20253,960.004,000.003,940.003,985.003,985.000.89%8,363
Aug 21, 20253,900.004,005.003,880.003,950.003,950.001.80%14,922
Aug 20, 20253,810.003,970.003,810.003,880.003,880.00-2.39%36,294
Aug 19, 20254,020.004,070.003,965.003,975.003,975.00-0.63%15,706
Aug 18, 20254,120.004,120.003,970.004,000.004,000.00-2.91%41,239
Aug 14, 20254,155.004,220.004,100.004,120.004,120.00-1.79%29,490
Aug 13, 20254,295.004,295.004,120.004,195.004,195.001.82%31,466
Aug 12, 20254,090.004,175.004,090.004,120.004,120.00-17,048
Aug 11, 20254,120.004,165.004,090.004,120.004,120.000.12%28,565
Aug 8, 20254,110.004,280.004,100.004,115.004,115.000.61%111,366
Aug 7, 20254,100.004,420.004,060.004,090.004,090.000.86%320,168
Aug 6, 20254,050.004,090.004,015.004,055.004,055.000.12%7,067
Aug 5, 20254,045.004,100.003,995.004,050.004,050.000.75%11,512
Aug 4, 20253,970.004,040.003,940.004,020.004,020.001.26%12,240
Aug 1, 20254,090.004,100.003,970.003,970.003,970.00-2.93%56,830
Jul 31, 20254,200.004,285.004,090.004,090.004,090.00-2.62%29,692
Jul 30, 20254,180.004,300.004,180.004,200.004,200.000.48%54,004
Jul 29, 20254,230.004,240.004,175.004,180.004,180.00-1.18%31,499
Jul 28, 20254,080.004,230.004,050.004,230.004,230.003.80%56,746
Jul 25, 20254,135.004,135.003,950.004,075.004,075.00-19,076
Jul 24, 20254,200.004,265.004,075.004,075.004,075.00-2.98%52,311
Jul 23, 20254,200.004,230.004,120.004,200.004,200.00-0.71%23,156
Jul 22, 20254,170.004,265.004,170.004,230.004,230.00-0.94%49,774
Jul 21, 20254,230.004,290.004,215.004,270.004,270.001.07%28,177
Jul 18, 20254,260.004,260.004,195.004,225.004,225.00-0.82%29,359
Jul 17, 20254,200.004,295.004,095.004,260.004,260.002.04%48,029
Jul 16, 20254,225.004,230.004,145.004,175.004,175.00-1.18%18,511
Jul 15, 20254,100.004,250.004,075.004,225.004,225.002.67%46,408
Jul 14, 20254,160.004,160.004,110.004,115.004,115.00-1.08%31,577
Jul 11, 20254,110.004,205.004,110.004,160.004,160.001.09%36,044
Jul 10, 20254,205.004,215.004,115.004,115.004,115.00-1.56%55,006
Jul 9, 20254,205.004,210.004,135.004,180.004,180.00-0.59%38,856
Jul 8, 20254,150.004,235.004,145.004,205.004,205.00-0.12%30,996
Jul 7, 20254,310.004,310.004,160.004,210.004,210.00-0.59%15,989
Jul 4, 20254,400.004,400.004,235.004,235.004,235.00-1.97%36,455