JT Corporation (KOSDAQ:089790)
South Korea · Delayed Price · Currency is KRW 5,800.00
+520.00 (9.85%)
At close: Oct 23, 2026
JT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,150.00 | 5,990.00 | 4,950.00 | 5,800.00 | 5,800.00 | 9.85% | 213,295 |
| Oct 22, 2026 | 5,620.00 | 5,640.00 | 5,230.00 | 5,280.00 | 5,280.00 | -4.69% | 62,306 |
| Oct 21, 2026 | 5,440.00 | 5,730.00 | 5,440.00 | 5,540.00 | 5,540.00 | 2.97% | 50,582 |
| Oct 20, 2026 | 5,690.00 | 5,690.00 | 5,370.00 | 5,380.00 | 5,380.00 | -5.11% | 92,422 |
| Oct 19, 2026 | 5,400.00 | 5,820.00 | 5,340.00 | 5,670.00 | 5,670.00 | -2.07% | 121,013 |
| Oct 16, 2026 | 5,300.00 | 6,270.00 | 5,300.00 | 5,790.00 | 5,790.00 | 10.08% | 293,515 |
| Oct 15, 2026 | 5,500.00 | 5,750.00 | 5,190.00 | 5,260.00 | 5,260.00 | -11.89% | 207,031 |
| Oct 14, 2026 | 6,330.00 | 6,410.00 | 5,760.00 | 5,970.00 | 5,970.00 | -6.72% | 233,838 |
| Oct 13, 2026 | 6,500.00 | 6,570.00 | 6,000.00 | 6,400.00 | 6,400.00 | -5.04% | 235,278 |
| Oct 12, 2026 | 7,130.00 | 7,450.00 | 6,730.00 | 6,740.00 | 6,740.00 | -7.42% | 206,896 |
| Oct 8, 2026 | 7,000.00 | 7,490.00 | 6,980.00 | 7,280.00 | 7,280.00 | 5.20% | 370,516 |
| Oct 7, 2026 | 6,690.00 | 7,060.00 | 6,600.00 | 6,920.00 | 6,920.00 | 2.82% | 170,534 |
| Oct 6, 2026 | 6,970.00 | 6,970.00 | 6,550.00 | 6,730.00 | 6,730.00 | - | 125,749 |
| Oct 2, 2026 | 6,560.00 | 7,030.00 | 6,550.00 | 6,730.00 | 6,730.00 | 1.20% | 219,633 |
| Oct 1, 2026 | 6,070.00 | 6,830.00 | 6,070.00 | 6,650.00 | 6,650.00 | 9.20% | 289,967 |
| Sep 30, 2026 | 6,020.00 | 6,380.00 | 6,020.00 | 6,090.00 | 6,090.00 | 1.33% | 109,382 |
| Sep 29, 2026 | 6,010.00 | 6,080.00 | 5,860.00 | 6,010.00 | 6,010.00 | - | 81,924 |
| Sep 28, 2026 | 6,110.00 | 6,120.00 | 5,850.00 | 6,010.00 | 6,010.00 | 0.33% | 77,028 |
| Sep 23, 2026 | 5,930.00 | 6,140.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1.70% | 94,426 |
| Sep 22, 2026 | 5,980.00 | 6,080.00 | 5,730.00 | 5,890.00 | 5,890.00 | 0.86% | 133,511 |
| Sep 21, 2026 | 5,580.00 | 6,030.00 | 5,330.00 | 5,840.00 | 5,840.00 | 4.10% | 211,566 |
| Sep 18, 2026 | 5,650.00 | 5,690.00 | 5,510.00 | 5,610.00 | 5,610.00 | 1.81% | 137,205 |
| Sep 17, 2026 | 5,160.00 | 5,660.00 | 5,130.00 | 5,510.00 | 5,510.00 | 6.78% | 331,830 |
| Sep 16, 2026 | 4,820.00 | 5,190.00 | 4,755.00 | 5,160.00 | 5,160.00 | 7.17% | 144,089 |
| Sep 15, 2026 | 4,805.00 | 4,940.00 | 4,705.00 | 4,815.00 | 4,815.00 | 0.21% | 25,282 |
| Sep 14, 2026 | 4,700.00 | 4,975.00 | 4,665.00 | 4,805.00 | 4,805.00 | -0.41% | 35,290 |
| Sep 11, 2026 | 4,840.00 | 4,915.00 | 4,710.00 | 4,825.00 | 4,825.00 | -2.43% | 38,967 |
| Sep 10, 2026 | 4,720.00 | 5,010.00 | 4,570.00 | 4,945.00 | 4,945.00 | 3.78% | 82,567 |
| Sep 9, 2026 | 4,750.00 | 4,865.00 | 4,690.00 | 4,765.00 | 4,765.00 | 0.21% | 80,570 |
| Sep 8, 2026 | 4,965.00 | 5,240.00 | 4,750.00 | 4,755.00 | 4,755.00 | -4.23% | 104,917 |
| Sep 7, 2026 | 4,925.00 | 5,200.00 | 4,910.00 | 4,965.00 | 4,965.00 | 3.76% | 189,124 |
| Sep 4, 2026 | 5,200.00 | 5,240.00 | 4,665.00 | 4,785.00 | 4,785.00 | -6.18% | 398,062 |
| Sep 3, 2026 | 5,200.00 | 5,240.00 | 4,980.00 | 5,100.00 | 5,100.00 | -1.92% | 160,382 |
| Sep 2, 2026 | 4,730.00 | 5,450.00 | 4,620.00 | 5,200.00 | 5,200.00 | 6.78% | 584,516 |
| Sep 1, 2026 | 4,345.00 | 5,250.00 | 4,325.00 | 4,870.00 | 4,870.00 | 20.25% | 1,565,449 |
| Aug 31, 2026 | 4,050.00 | 4,070.00 | 3,755.00 | 4,050.00 | 4,050.00 | -0.98% | 38,546 |
| Aug 28, 2026 | 4,100.00 | 4,140.00 | 4,070.00 | 4,090.00 | 4,090.00 | -0.24% | 18,374 |
| Aug 27, 2026 | 4,120.00 | 4,165.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.12% | 29,707 |
| Aug 26, 2026 | 4,185.00 | 4,185.00 | 4,075.00 | 4,105.00 | 4,105.00 | -1.91% | 31,368 |
| Aug 25, 2026 | 4,000.00 | 4,185.00 | 3,860.00 | 4,185.00 | 4,185.00 | 4.63% | 42,856 |
| Aug 24, 2026 | 4,130.00 | 4,210.00 | 3,980.00 | 4,000.00 | 4,000.00 | -4.08% | 38,748 |
| Aug 21, 2026 | 4,445.00 | 4,445.00 | 4,130.00 | 4,170.00 | 4,170.00 | -6.19% | 41,066 |
| Aug 20, 2026 | 4,365.00 | 4,515.00 | 4,365.00 | 4,445.00 | 4,445.00 | 2.18% | 21,972 |
| Aug 19, 2026 | 4,420.00 | 4,500.00 | 4,265.00 | 4,350.00 | 4,350.00 | -2.68% | 25,906 |
| Aug 18, 2026 | 4,480.00 | 4,795.00 | 4,355.00 | 4,470.00 | 4,470.00 | 1.59% | 110,391 |
| Aug 14, 2026 | 4,275.00 | 4,480.00 | 4,240.00 | 4,400.00 | 4,400.00 | 2.92% | 58,111 |
| Aug 13, 2026 | 4,265.00 | 4,390.00 | 4,200.00 | 4,275.00 | 4,275.00 | -0.23% | 45,581 |
| Aug 12, 2026 | 4,175.00 | 4,460.00 | 4,105.00 | 4,285.00 | 4,285.00 | 3.50% | 54,695 |
| Aug 11, 2026 | 4,050.00 | 4,215.00 | 4,050.00 | 4,140.00 | 4,140.00 | -0.24% | 26,104 |
| Aug 10, 2026 | 3,960.00 | 4,200.00 | 3,930.00 | 4,150.00 | 4,150.00 | 5.60% | 41,576 |