Skip to main content
logo
JT Corporation (KOSDAQ:089790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,620.00
+25.00 (0.54%)
At close: Jan 23, 2026

JT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20254,300.004,400.004,295.004,335.004,335.000.93%25,450
Dec 16, 20254,515.004,515.004,290.004,295.004,295.00-4.87%43,531
Dec 15, 20254,540.004,540.004,395.004,515.004,515.00-0.55%27,187
Dec 12, 20254,500.004,580.004,470.004,540.004,540.000.33%38,799
Dec 11, 20254,550.004,590.004,485.004,525.004,525.00-0.55%47,244
Dec 10, 20254,635.004,700.004,530.004,550.004,550.00-2.15%54,363
Dec 9, 20254,430.004,720.004,410.004,650.004,650.004.49%117,298
Dec 8, 20254,385.004,500.004,380.004,450.004,450.001.48%43,548
Dec 5, 20254,440.004,485.004,345.004,385.004,385.00-0.68%36,079
Dec 4, 20254,540.004,540.004,375.004,415.004,415.00-2.75%78,582
Dec 3, 20254,620.004,655.004,540.004,540.004,540.00-1.73%79,057
Dec 2, 20254,575.004,745.004,515.004,620.004,620.00-2.33%281,800
Dec 1, 20254,865.005,350.004,730.004,730.004,730.00-2.57%452,073
Nov 28, 20254,295.004,855.004,295.004,855.004,855.0013.04%329,625
Nov 27, 20254,260.004,380.004,250.004,295.004,295.000.82%33,808
Nov 26, 20254,245.004,290.004,130.004,260.004,260.000.95%42,814
Nov 25, 20254,110.004,300.004,105.004,220.004,220.003.30%59,209
Nov 24, 20254,060.004,180.004,025.004,085.004,085.000.99%40,098
Nov 21, 20254,220.004,220.004,035.004,045.004,045.00-6.04%75,516
Nov 20, 20254,300.004,435.004,255.004,305.004,305.001.41%31,495
Nov 19, 20254,210.004,370.004,115.004,245.004,245.00-56,182
Nov 18, 20254,400.004,430.004,210.004,245.004,245.00-4.28%80,872
Nov 17, 20254,380.004,485.004,330.004,435.004,435.001.84%62,944
Nov 14, 20254,555.004,570.004,350.004,355.004,355.00-6.55%196,865
Nov 13, 20254,725.004,825.004,645.004,660.004,660.00-2.41%65,760
Nov 12, 20254,870.004,870.004,690.004,775.004,775.00-0.73%40,358