Skip to main content
logo
JT Corporation (KOSDAQ:089790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,120.00
0.00 (0.00%)
Last updated: Aug 12, 2025

JT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20254,155.004,220.004,100.004,120.00--1.79%29,490
Aug 13, 20254,295.004,295.004,120.004,195.00-1.82%31,466
Aug 12, 20254,090.004,175.004,090.004,120.00--17,048
Aug 11, 20254,120.004,165.004,090.004,120.00-0.12%28,565
Aug 8, 20254,110.004,280.004,100.004,115.00-0.61%111,366
Aug 7, 20254,100.004,420.004,060.004,090.00-0.86%320,168
Aug 6, 20254,050.004,090.004,015.004,055.00-0.12%7,067
Aug 5, 20254,045.004,100.003,995.004,050.00-0.75%11,512
Aug 4, 20253,970.004,040.003,940.004,020.00-1.26%12,240
Aug 1, 20254,090.004,100.003,970.003,970.00--2.93%56,830
Jul 31, 20254,200.004,285.004,090.004,090.00--2.62%29,692
Jul 30, 20254,180.004,300.004,180.004,200.00-0.48%54,004
Jul 29, 20254,230.004,240.004,175.004,180.00--1.18%31,499
Jul 28, 20254,080.004,230.004,050.004,230.00-3.80%56,746
Jul 25, 20254,135.004,135.003,950.004,075.00--19,076
Jul 24, 20254,200.004,265.004,075.004,075.00--2.98%52,311
Jul 23, 20254,200.004,230.004,120.004,200.00--0.71%23,156
Jul 22, 20254,170.004,265.004,170.004,230.00--0.94%49,774
Jul 21, 20254,230.004,290.004,215.004,270.00-1.07%28,177
Jul 18, 20254,260.004,260.004,195.004,225.00--0.82%29,359
Jul 17, 20254,200.004,295.004,095.004,260.00-2.04%48,029
Jul 16, 20254,225.004,230.004,145.004,175.00--1.18%18,511
Jul 15, 20254,100.004,250.004,075.004,225.00-2.67%46,408
Jul 14, 20254,160.004,160.004,110.004,115.00--1.08%31,577
Jul 11, 20254,110.004,205.004,110.004,160.00-1.09%36,044
Jul 10, 20254,205.004,215.004,115.004,115.00--1.56%55,006
Jul 9, 20254,205.004,210.004,135.004,180.00--0.59%38,856
Jul 8, 20254,150.004,235.004,145.004,205.00--0.12%30,996
Jul 7, 20254,310.004,310.004,160.004,210.00--0.59%15,989
Jul 4, 20254,400.004,400.004,235.004,235.00--1.97%36,455
Jul 3, 20254,150.004,350.004,150.004,320.00-4.10%64,242
Jul 2, 20254,215.004,260.004,110.004,150.00--2.35%76,815
Jul 1, 20254,250.004,295.004,220.004,250.00-0.47%24,060
Jun 30, 20254,310.004,330.004,220.004,230.00--2.53%56,535
Jun 27, 20254,350.004,375.004,265.004,340.00--0.23%42,670
Jun 26, 20254,375.004,460.004,290.004,350.00--0.57%71,731
Jun 25, 20254,330.004,430.004,300.004,375.00-1.04%96,923
Jun 24, 20254,170.004,335.004,170.004,330.00-4.09%57,531
Jun 23, 20254,305.004,305.004,140.004,160.00--3.37%77,378
Jun 20, 20254,300.004,360.004,270.004,305.00-0.23%39,739
Jun 19, 20254,330.004,335.004,230.004,295.00--0.69%47,267
Jun 18, 20254,380.004,380.004,270.004,325.00-0.12%34,022
Jun 17, 20254,255.004,430.004,255.004,320.00-1.89%77,037
Jun 16, 20254,230.004,405.004,165.004,240.00--0.82%49,785
Jun 13, 20254,445.004,470.004,265.004,275.00--3.82%106,936
Jun 12, 20254,470.004,470.004,410.004,445.00--0.56%66,079
Jun 11, 20254,425.004,600.004,425.004,470.00-1.13%211,480
Jun 10, 20254,455.004,490.004,320.004,420.00--0.67%62,441
Jun 9, 20254,455.004,500.004,400.004,450.00-0.34%106,385
Jun 5, 20254,380.004,525.004,370.004,435.00-1.26%187,308