JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 18,570
+750 (4.21%)
Aug 8, 2025, 3:30 PM KST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 16,180.00 | 17,040.00 | 16,080.00 | 16,650.00 | 16,650.00 | 5.98% | 391,864 |
| Jul 9, 2025 | 15,730.00 | 16,040.00 | 15,490.00 | 15,710.00 | 15,710.00 | 1.16% | 131,910 |
| Jul 8, 2025 | 15,550.00 | 15,880.00 | 15,350.00 | 15,530.00 | 15,530.00 | -1.83% | 182,294 |
| Jul 7, 2025 | 16,100.00 | 16,200.00 | 15,820.00 | 15,820.00 | 15,820.00 | -1.92% | 130,251 |
| Jul 4, 2025 | 16,920.00 | 16,950.00 | 16,080.00 | 16,130.00 | 16,130.00 | -0.74% | 359,783 |
| Jul 3, 2025 | 16,130.00 | 16,580.00 | 16,010.00 | 16,250.00 | 16,250.00 | 1.25% | 265,645 |
| Jul 2, 2025 | 16,950.00 | 16,980.00 | 15,820.00 | 16,050.00 | 16,050.00 | -3.78% | 384,217 |
| Jul 1, 2025 | 17,830.00 | 18,000.00 | 16,590.00 | 16,680.00 | 16,680.00 | -9.54% | 780,585 |
| Jun 30, 2025 | 19,790.00 | 19,980.00 | 16,300.00 | 18,440.00 | 18,440.00 | -3.91% | 1,741,979 |
| Jun 27, 2025 | 19,430.00 | 19,910.00 | 18,950.00 | 19,190.00 | 19,190.00 | 0.95% | 207,320 |
| Jun 26, 2025 | 19,200.00 | 19,410.00 | 18,410.00 | 19,010.00 | 19,010.00 | -0.58% | 205,811 |
| Jun 25, 2025 | 19,510.00 | 19,660.00 | 19,070.00 | 19,120.00 | 19,120.00 | -0.47% | 191,944 |
| Jun 24, 2025 | 19,240.00 | 19,560.00 | 19,070.00 | 19,210.00 | 19,210.00 | 1.64% | 165,932 |
| Jun 23, 2025 | 18,870.00 | 19,100.00 | 18,720.00 | 18,900.00 | 18,900.00 | -2.73% | 197,965 |
| Jun 20, 2025 | 19,570.00 | 19,710.00 | 18,960.00 | 19,430.00 | 19,430.00 | -0.72% | 331,595 |
| Jun 19, 2025 | 20,800.00 | 20,850.00 | 19,490.00 | 19,570.00 | 19,570.00 | -4.30% | 423,622 |
| Jun 18, 2025 | 20,300.00 | 20,600.00 | 20,100.00 | 20,450.00 | 20,450.00 | -0.97% | 261,671 |
| Jun 17, 2025 | 19,260.00 | 21,850.00 | 19,020.00 | 20,650.00 | 20,650.00 | 7.95% | 1,303,640 |
| Jun 16, 2025 | 18,890.00 | 19,180.00 | 18,320.00 | 19,130.00 | 19,130.00 | 1.38% | 242,040 |
| Jun 13, 2025 | 19,600.00 | 19,680.00 | 18,650.00 | 18,870.00 | 18,870.00 | -2.18% | 390,697 |
| Jun 12, 2025 | 19,200.00 | 19,610.00 | 18,900.00 | 19,290.00 | 19,290.00 | 1.47% | 268,508 |
| Jun 11, 2025 | 18,120.00 | 19,500.00 | 18,120.00 | 19,010.00 | 19,010.00 | 5.32% | 610,300 |
| Jun 10, 2025 | 17,410.00 | 18,430.00 | 17,230.00 | 18,050.00 | 18,050.00 | 5.74% | 476,616 |
| Jun 9, 2025 | 17,620.00 | 17,620.00 | 16,950.00 | 17,070.00 | 17,070.00 | -2.01% | 232,061 |
| Jun 5, 2025 | 17,130.00 | 17,850.00 | 16,950.00 | 17,420.00 | 17,420.00 | 2.83% | 364,250 |
| Jun 4, 2025 | 17,050.00 | 17,170.00 | 16,830.00 | 16,940.00 | 16,940.00 | 1.44% | 134,565 |
| Jun 2, 2025 | 16,460.00 | 17,200.00 | 16,390.00 | 16,700.00 | 16,700.00 | 1.52% | 223,986 |
| May 30, 2025 | 16,500.00 | 16,590.00 | 16,070.00 | 16,450.00 | 16,450.00 | -1.79% | 178,498 |
| May 29, 2025 | 17,010.00 | 17,070.00 | 16,500.00 | 16,750.00 | 16,750.00 | 1.21% | 198,002 |
| May 28, 2025 | 17,380.00 | 17,480.00 | 16,510.00 | 16,550.00 | 16,550.00 | -2.93% | 233,337 |