JT Corporation (KOSDAQ:089790)
South Korea · Delayed Price · Currency is KRW 5,300.00
-480.00 (-8.30%)
At close: May 29, 2026
JT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,900.00 | 6,010.00 | 5,490.00 | 5,730.00 | 5,730.00 | -2.88% | 172,844 |
| May 18, 2026 | 6,130.00 | 6,190.00 | 5,630.00 | 5,900.00 | 5,900.00 | -3.75% | 271,647 |
| May 15, 2026 | 6,710.00 | 7,000.00 | 6,050.00 | 6,130.00 | 6,130.00 | -3.31% | 667,649 |
| May 14, 2026 | 6,430.00 | 6,430.00 | 6,100.00 | 6,340.00 | 6,340.00 | -1.25% | 127,496 |
| May 13, 2026 | 6,290.00 | 6,490.00 | 5,980.00 | 6,420.00 | 6,420.00 | 0.78% | 185,819 |
| May 12, 2026 | 6,700.00 | 6,780.00 | 6,130.00 | 6,370.00 | 6,370.00 | -3.92% | 251,984 |
| May 11, 2026 | 6,680.00 | 6,910.00 | 6,510.00 | 6,630.00 | 6,630.00 | 1.07% | 343,741 |
| May 8, 2026 | 6,570.00 | 7,090.00 | 6,350.00 | 6,560.00 | 6,560.00 | -2.09% | 788,494 |
| May 7, 2026 | 6,840.00 | 7,110.00 | 6,390.00 | 6,700.00 | 6,700.00 | 0.30% | 469,527 |
| May 6, 2026 | 6,430.00 | 7,600.00 | 6,360.00 | 6,680.00 | 6,680.00 | 6.54% | 1,932,325 |
| May 4, 2026 | 6,170.00 | 6,450.00 | 6,160.00 | 6,270.00 | 6,270.00 | 3.13% | 125,130 |
| Apr 30, 2026 | 6,190.00 | 6,350.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.78% | 110,644 |
| Apr 29, 2026 | 6,190.00 | 6,330.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.64% | 46,507 |
| Apr 28, 2026 | 6,430.00 | 6,480.00 | 6,150.00 | 6,230.00 | 6,230.00 | -3.11% | 97,703 |
| Apr 27, 2026 | 6,370.00 | 6,520.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.26% | 139,382 |
| Apr 24, 2026 | 6,230.00 | 6,440.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.93% | 163,454 |
| Apr 23, 2026 | 6,230.00 | 6,270.00 | 6,000.00 | 6,230.00 | 6,230.00 | - | 117,395 |
| Apr 22, 2026 | 6,100.00 | 6,290.00 | 6,070.00 | 6,230.00 | 6,230.00 | 0.97% | 116,647 |
| Apr 21, 2026 | 6,220.00 | 6,320.00 | 6,010.00 | 6,170.00 | 6,170.00 | - | 76,234 |
| Apr 20, 2026 | 6,250.00 | 6,310.00 | 6,050.00 | 6,170.00 | 6,170.00 | -0.64% | 110,043 |
| Apr 17, 2026 | 6,110.00 | 6,290.00 | 5,930.00 | 6,210.00 | 6,210.00 | 1.64% | 86,611 |
| Apr 16, 2026 | 5,830.00 | 6,370.00 | 5,730.00 | 6,110.00 | 6,110.00 | 4.44% | 294,983 |
| Apr 15, 2026 | 5,820.00 | 5,990.00 | 5,790.00 | 5,850.00 | 5,850.00 | 1.92% | 89,971 |
| Apr 14, 2026 | 5,520.00 | 5,820.00 | 5,520.00 | 5,740.00 | 5,740.00 | 6.30% | 114,589 |
| Apr 13, 2026 | 5,400.00 | 5,500.00 | 5,330.00 | 5,400.00 | 5,400.00 | -0.74% | 52,491 |
| Apr 10, 2026 | 5,310.00 | 5,520.00 | 5,260.00 | 5,440.00 | 5,440.00 | 3.42% | 66,092 |
| Apr 9, 2026 | 5,520.00 | 5,520.00 | 5,230.00 | 5,260.00 | 5,260.00 | -4.71% | 58,795 |
| Apr 8, 2026 | 5,330.00 | 5,550.00 | 5,320.00 | 5,520.00 | 5,520.00 | 8.24% | 73,530 |
| Apr 7, 2026 | 5,200.00 | 5,250.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.59% | 34,263 |
| Apr 6, 2026 | 5,210.00 | 5,300.00 | 5,060.00 | 5,070.00 | 5,070.00 | -2.12% | 47,902 |
| Apr 3, 2026 | 5,250.00 | 5,260.00 | 5,070.00 | 5,180.00 | 5,180.00 | 2.57% | 39,770 |
| Apr 2, 2026 | 5,470.00 | 5,500.00 | 5,020.00 | 5,050.00 | 5,050.00 | -7.68% | 111,880 |
| Apr 1, 2026 | 5,220.00 | 5,470.00 | 5,220.00 | 5,470.00 | 5,470.00 | 9.18% | 59,247 |
| Mar 31, 2026 | 5,190.00 | 5,490.00 | 5,010.00 | 5,010.00 | 5,010.00 | -5.47% | 90,938 |
| Mar 30, 2026 | 5,210.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,300.00 | -3.28% | 76,619 |
| Mar 27, 2026 | 5,540.00 | 5,590.00 | 5,330.00 | 5,480.00 | 5,480.00 | -1.62% | 79,240 |
| Mar 26, 2026 | 5,930.00 | 5,930.00 | 5,540.00 | 5,570.00 | 5,570.00 | -6.86% | 127,171 |
| Mar 25, 2026 | 5,750.00 | 6,080.00 | 5,750.00 | 5,980.00 | 5,980.00 | 5.47% | 70,223 |
| Mar 24, 2026 | 5,830.00 | 5,880.00 | 5,520.00 | 5,670.00 | 5,670.00 | 0.35% | 129,330 |
| Mar 23, 2026 | 6,060.00 | 6,060.00 | 5,630.00 | 5,650.00 | 5,650.00 | -7.98% | 88,077 |
| Mar 20, 2026 | 6,090.00 | 6,260.00 | 5,930.00 | 6,140.00 | 6,140.00 | 1.32% | 133,393 |
| Mar 19, 2026 | 5,880.00 | 6,360.00 | 5,720.00 | 6,060.00 | 6,060.00 | 2.19% | 205,709 |
| Mar 18, 2026 | 5,820.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,930.00 | 3.31% | 61,701 |