JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 22,900
+650 (2.92%)
Sep 19, 2025, 3:30 PM KST
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 22,700.00 | 23,450.00 | 22,300.00 | 22,900.00 | 22,900.00 | 2.92% | 541,598 |
| Sep 18, 2025 | 22,600.00 | 22,750.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.22% | 366,758 |
| Sep 17, 2025 | 22,300.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 1.36% | 565,631 |
| Sep 16, 2025 | 22,000.00 | 22,900.00 | 21,400.00 | 22,000.00 | 22,000.00 | 5.77% | 1,101,464 |
| Sep 15, 2025 | 20,900.00 | 21,600.00 | 20,350.00 | 20,800.00 | 20,800.00 | -1.89% | 491,998 |
| Sep 12, 2025 | 19,330.00 | 21,450.00 | 19,220.00 | 21,200.00 | 21,200.00 | 10.70% | 854,712 |
| Sep 11, 2025 | 19,140.00 | 19,590.00 | 18,800.00 | 19,150.00 | 19,150.00 | 0.31% | 272,316 |
| Sep 10, 2025 | 19,020.00 | 19,250.00 | 18,470.00 | 19,090.00 | 19,090.00 | -0.05% | 247,175 |
| Sep 9, 2025 | 18,950.00 | 19,150.00 | 18,710.00 | 19,100.00 | 19,100.00 | - | 172,103 |
| Sep 8, 2025 | 17,710.00 | 19,120.00 | 17,710.00 | 19,100.00 | 19,100.00 | 7.06% | 530,551 |
| Sep 5, 2025 | 17,750.00 | 18,040.00 | 17,610.00 | 17,840.00 | 17,840.00 | 0.45% | 116,879 |
| Sep 4, 2025 | 17,760.00 | 18,340.00 | 17,650.00 | 17,760.00 | 17,760.00 | 0.06% | 98,644 |
| Sep 3, 2025 | 17,720.00 | 18,290.00 | 17,550.00 | 17,750.00 | 17,750.00 | 2.25% | 188,577 |
| Sep 2, 2025 | 16,870.00 | 17,420.00 | 16,780.00 | 17,360.00 | 17,360.00 | 2.97% | 79,744 |
| Sep 1, 2025 | 17,420.00 | 17,420.00 | 16,760.00 | 16,860.00 | 16,860.00 | -5.33% | 168,458 |
| Aug 29, 2025 | 17,920.00 | 18,000.00 | 17,500.00 | 17,810.00 | 17,810.00 | - | 95,081 |
| Aug 28, 2025 | 17,020.00 | 18,070.00 | 16,930.00 | 17,810.00 | 17,810.00 | 3.25% | 183,931 |
| Aug 27, 2025 | 16,970.00 | 17,450.00 | 16,900.00 | 17,250.00 | 17,250.00 | 1.95% | 105,966 |
| Aug 26, 2025 | 16,990.00 | 17,340.00 | 16,770.00 | 16,920.00 | 16,920.00 | 0.12% | 109,656 |
| Aug 25, 2025 | 17,060.00 | 17,160.00 | 16,660.00 | 16,900.00 | 16,900.00 | -0.82% | 174,303 |
| Aug 22, 2025 | 16,730.00 | 17,900.00 | 16,730.00 | 17,040.00 | 17,040.00 | 1.07% | 64,161 |
| Aug 21, 2025 | 16,950.00 | 17,330.00 | 16,730.00 | 16,860.00 | 16,860.00 | -0.82% | 85,043 |
| Aug 20, 2025 | 17,120.00 | 17,280.00 | 16,810.00 | 17,000.00 | 17,000.00 | -3.41% | 120,987 |
| Aug 19, 2025 | 18,120.00 | 18,380.00 | 17,380.00 | 17,600.00 | 17,600.00 | -3.19% | 147,032 |
| Aug 18, 2025 | 17,490.00 | 18,800.00 | 17,490.00 | 18,180.00 | 18,180.00 | 4.12% | 370,616 |
| Aug 14, 2025 | 17,670.00 | 17,790.00 | 17,370.00 | 17,460.00 | 17,460.00 | -1.41% | 93,277 |
| Aug 13, 2025 | 17,740.00 | 18,000.00 | 17,220.00 | 17,710.00 | 17,710.00 | 0.06% | 116,081 |
| Aug 12, 2025 | 18,200.00 | 18,260.00 | 17,500.00 | 17,700.00 | 17,700.00 | -3.12% | 122,835 |
| Aug 11, 2025 | 18,650.00 | 18,760.00 | 18,000.00 | 18,270.00 | 18,270.00 | -1.62% | 132,134 |
| Aug 8, 2025 | 17,660.00 | 19,250.00 | 17,660.00 | 18,570.00 | 18,570.00 | 4.21% | 513,254 |
| Aug 7, 2025 | 16,750.00 | 18,170.00 | 16,560.00 | 17,820.00 | 17,820.00 | 6.01% | 334,288 |
| Aug 6, 2025 | 16,850.00 | 16,950.00 | 16,500.00 | 16,810.00 | 16,810.00 | 0.12% | 56,092 |
| Aug 5, 2025 | 16,540.00 | 17,420.00 | 16,540.00 | 16,790.00 | 16,790.00 | 1.76% | 159,075 |
| Aug 4, 2025 | 15,830.00 | 16,590.00 | 15,830.00 | 16,500.00 | 16,500.00 | 3.64% | 79,658 |
| Aug 1, 2025 | 16,200.00 | 16,490.00 | 15,800.00 | 15,920.00 | 15,920.00 | -2.93% | 133,003 |
| Jul 31, 2025 | 16,710.00 | 16,780.00 | 16,350.00 | 16,400.00 | 16,400.00 | -1.50% | 120,650 |
| Jul 30, 2025 | 16,660.00 | 17,100.00 | 16,650.00 | 16,650.00 | 16,650.00 | -1.07% | 116,795 |
| Jul 29, 2025 | 17,100.00 | 17,200.00 | 16,600.00 | 16,830.00 | 16,830.00 | -1.75% | 124,021 |
| Jul 28, 2025 | 17,480.00 | 17,500.00 | 17,080.00 | 17,130.00 | 17,130.00 | -1.83% | 97,001 |
| Jul 25, 2025 | 17,200.00 | 17,590.00 | 16,820.00 | 17,450.00 | 17,450.00 | 2.35% | 169,150 |
| Jul 24, 2025 | 17,300.00 | 17,440.00 | 16,750.00 | 17,050.00 | 17,050.00 | -1.16% | 135,697 |
| Jul 23, 2025 | 17,820.00 | 17,820.00 | 17,160.00 | 17,250.00 | 17,250.00 | -3.20% | 179,342 |
| Jul 22, 2025 | 17,270.00 | 18,630.00 | 17,270.00 | 17,820.00 | 17,820.00 | 3.60% | 465,612 |
| Jul 21, 2025 | 17,130.00 | 17,430.00 | 16,930.00 | 17,200.00 | 17,200.00 | 0.23% | 123,335 |
| Jul 18, 2025 | 17,240.00 | 17,440.00 | 17,150.00 | 17,160.00 | 17,160.00 | -0.46% | 110,500 |
| Jul 17, 2025 | 17,480.00 | 17,680.00 | 17,060.00 | 17,240.00 | 17,240.00 | -1.71% | 110,953 |
| Jul 16, 2025 | 17,790.00 | 17,790.00 | 17,290.00 | 17,540.00 | 17,540.00 | -0.96% | 127,385 |
| Jul 15, 2025 | 17,500.00 | 17,760.00 | 17,200.00 | 17,710.00 | 17,710.00 | 0.06% | 225,921 |
| Jul 14, 2025 | 16,900.00 | 17,870.00 | 16,750.00 | 17,700.00 | 17,700.00 | 5.55% | 377,210 |
| Jul 11, 2025 | 16,800.00 | 17,070.00 | 16,600.00 | 16,770.00 | 16,770.00 | 0.72% | 207,102 |