JT Corporation (KOSDAQ:089790)
South Korea · Delayed Price · Currency is KRW 3,755.00
+605.00 (19.21%)
At close: Jul 31, 2026
JT Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,300.00 | 3,780.00 | 3,300.00 | 3,755.00 | 3,755.00 | 19.21% | 65,482 |
| Jul 30, 2026 | 3,020.00 | 3,360.00 | 3,020.00 | 3,150.00 | 3,150.00 | -0.79% | 46,133 |
| Jul 29, 2026 | 3,565.00 | 3,690.00 | 2,935.00 | 3,175.00 | 3,175.00 | -11.31% | 165,116 |
| Jul 28, 2026 | 3,810.00 | 3,870.00 | 3,560.00 | 3,580.00 | 3,580.00 | -8.79% | 64,334 |
| Jul 27, 2026 | 3,920.00 | 4,000.00 | 3,850.00 | 3,925.00 | 3,925.00 | 0.51% | 32,086 |
| Jul 24, 2026 | 4,050.00 | 4,050.00 | 3,815.00 | 3,905.00 | 3,905.00 | -3.94% | 49,396 |
| Jul 23, 2026 | 3,995.00 | 4,080.00 | 3,935.00 | 4,065.00 | 4,065.00 | 3.57% | 29,568 |
| Jul 22, 2026 | 4,070.00 | 4,235.00 | 3,925.00 | 3,925.00 | 3,925.00 | -1.63% | 24,883 |
| Jul 21, 2026 | 3,900.00 | 4,040.00 | 3,835.00 | 3,990.00 | 3,990.00 | 1.40% | 24,089 |
| Jul 20, 2026 | 4,075.00 | 4,135.00 | 3,880.00 | 3,935.00 | 3,935.00 | -3.79% | 46,109 |
| Jul 16, 2026 | 4,340.00 | 4,340.00 | 4,050.00 | 4,090.00 | 4,090.00 | -6.73% | 57,490 |
| Jul 15, 2026 | 4,230.00 | 4,385.00 | 4,145.00 | 4,385.00 | 4,385.00 | 5.79% | 58,184 |
| Jul 14, 2026 | 4,045.00 | 4,195.00 | 3,925.00 | 4,145.00 | 4,145.00 | 2.73% | 77,047 |
| Jul 13, 2026 | 4,200.00 | 4,395.00 | 3,980.00 | 4,035.00 | 4,035.00 | -3.93% | 76,218 |
| Jul 10, 2026 | 3,990.00 | 4,275.00 | 3,990.00 | 4,200.00 | 4,200.00 | 7.42% | 50,547 |
| Jul 9, 2026 | 3,840.00 | 4,045.00 | 3,805.00 | 3,910.00 | 3,910.00 | 2.09% | 56,924 |
| Jul 8, 2026 | 4,095.00 | 4,140.00 | 3,815.00 | 3,830.00 | 3,830.00 | -7.15% | 86,754 |
| Jul 7, 2026 | 4,320.00 | 4,450.00 | 4,000.00 | 4,125.00 | 4,125.00 | -6.88% | 106,005 |
| Jul 6, 2026 | 4,510.00 | 4,520.00 | 4,270.00 | 4,430.00 | 4,430.00 | -1.77% | 76,767 |
| Jul 3, 2026 | 4,335.00 | 4,550.00 | 4,150.00 | 4,510.00 | 4,510.00 | 4.52% | 103,995 |
| Jul 2, 2026 | 4,720.00 | 4,850.00 | 4,305.00 | 4,315.00 | 4,315.00 | -9.44% | 358,531 |
| Jul 1, 2026 | 4,870.00 | 5,010.00 | 4,680.00 | 4,765.00 | 4,765.00 | 2.03% | 90,428 |
| Jun 30, 2026 | 4,610.00 | 4,835.00 | 4,555.00 | 4,670.00 | 4,670.00 | 1.30% | 57,902 |
| Jun 29, 2026 | 4,260.00 | 4,660.00 | 4,260.00 | 4,610.00 | 4,610.00 | 8.34% | 47,533 |
| Jun 26, 2026 | 4,405.00 | 4,495.00 | 4,190.00 | 4,255.00 | 4,255.00 | -2.63% | 102,997 |
| Jun 25, 2026 | 4,610.00 | 4,845.00 | 4,305.00 | 4,370.00 | 4,370.00 | -3.10% | 97,544 |
| Jun 24, 2026 | 4,700.00 | 4,925.00 | 4,390.00 | 4,510.00 | 4,510.00 | -3.84% | 116,488 |
| Jun 23, 2026 | 5,200.00 | 5,400.00 | 4,690.00 | 4,690.00 | 4,690.00 | -9.11% | 189,585 |
| Jun 22, 2026 | 4,600.00 | 5,190.00 | 4,555.00 | 5,160.00 | 5,160.00 | 11.81% | 163,871 |
| Jun 19, 2026 | 4,715.00 | 4,810.00 | 4,330.00 | 4,615.00 | 4,615.00 | -0.32% | 74,660 |
| Jun 18, 2026 | 4,800.00 | 4,840.00 | 4,600.00 | 4,630.00 | 4,630.00 | -3.54% | 51,137 |
| Jun 17, 2026 | 4,780.00 | 4,930.00 | 4,720.00 | 4,800.00 | 4,800.00 | 0.10% | 45,254 |
| Jun 16, 2026 | 5,050.00 | 5,050.00 | 4,755.00 | 4,795.00 | 4,795.00 | -3.52% | 54,588 |
| Jun 15, 2026 | 5,120.00 | 5,370.00 | 4,920.00 | 4,970.00 | 4,970.00 | -1.78% | 75,805 |
| Jun 12, 2026 | 4,900.00 | 5,200.00 | 4,735.00 | 5,060.00 | 5,060.00 | 9.05% | 96,069 |
| Jun 11, 2026 | 4,250.00 | 4,715.00 | 4,210.00 | 4,640.00 | 4,640.00 | 6.42% | 118,230 |
| Jun 10, 2026 | 4,420.00 | 4,550.00 | 4,240.00 | 4,360.00 | 4,360.00 | -4.91% | 61,221 |
| Jun 9, 2026 | 4,250.00 | 4,615.00 | 4,225.00 | 4,585.00 | 4,585.00 | 12.65% | 80,596 |
| Jun 8, 2026 | 4,400.00 | 4,445.00 | 4,025.00 | 4,070.00 | 4,070.00 | -11.62% | 145,360 |
| Jun 5, 2026 | 4,750.00 | 4,750.00 | 4,300.00 | 4,605.00 | 4,605.00 | -5.25% | 157,180 |
| Jun 4, 2026 | 4,690.00 | 5,140.00 | 4,690.00 | 4,860.00 | 4,860.00 | 3.62% | 130,382 |
| Jun 2, 2026 | 4,950.00 | 4,950.00 | 4,660.00 | 4,690.00 | 4,690.00 | -5.63% | 177,742 |
| Jun 1, 2026 | 5,300.00 | 5,350.00 | 4,890.00 | 4,970.00 | 4,970.00 | -6.23% | 160,162 |
| May 29, 2026 | 5,820.00 | 5,920.00 | 5,280.00 | 5,300.00 | 5,300.00 | -8.30% | 196,319 |
| May 28, 2026 | 6,220.00 | 6,240.00 | 5,500.00 | 5,780.00 | 5,780.00 | -6.92% | 301,458 |
| May 27, 2026 | 6,760.00 | 6,960.00 | 6,200.00 | 6,210.00 | 6,210.00 | -7.04% | 227,342 |
| May 26, 2026 | 7,090.00 | 7,280.00 | 6,620.00 | 6,680.00 | 6,680.00 | -2.20% | 346,301 |
| May 22, 2026 | 6,450.00 | 6,970.00 | 6,450.00 | 6,830.00 | 6,830.00 | 5.89% | 295,188 |
| May 21, 2026 | 6,000.00 | 6,500.00 | 5,940.00 | 6,450.00 | 6,450.00 | 10.63% | 270,532 |
| May 20, 2026 | 5,980.00 | 6,120.00 | 5,530.00 | 5,830.00 | 5,830.00 | 1.75% | 252,951 |