JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 20,150
+300 (1.51%)
Nov 20, 2025, 3:30 PM KST
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 20,650.00 | 20,750.00 | 20,050.00 | 20,300.00 | - | 2.27% | 127,660 |
| Nov 19, 2025 | 20,700.00 | 20,700.00 | 19,640.00 | 19,850.00 | 19,850.00 | -4.34% | 446,059 |
| Nov 18, 2025 | 21,500.00 | 21,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | -6.53% | 373,825 |
| Nov 17, 2025 | 23,200.00 | 23,300.00 | 21,850.00 | 22,200.00 | 22,200.00 | -1.77% | 231,105 |
| Nov 14, 2025 | 23,450.00 | 23,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | -7.76% | 600,252 |
| Nov 13, 2025 | 24,850.00 | 24,950.00 | 23,950.00 | 24,500.00 | 24,500.00 | -2.58% | 244,438 |
| Nov 12, 2025 | 24,800.00 | 25,900.00 | 23,600.00 | 25,150.00 | 25,150.00 | 2.03% | 550,650 |
| Nov 11, 2025 | 25,100.00 | 25,850.00 | 24,050.00 | 24,650.00 | 24,650.00 | -0.20% | 279,267 |
| Nov 10, 2025 | 26,500.00 | 26,500.00 | 24,400.00 | 24,700.00 | 24,700.00 | -5.73% | 402,358 |
| Nov 7, 2025 | 26,400.00 | 27,750.00 | 26,050.00 | 26,200.00 | 26,200.00 | -5.42% | 317,200 |
| Nov 6, 2025 | 28,800.00 | 29,600.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.73% | 361,996 |
| Nov 5, 2025 | 28,250.00 | 28,600.00 | 26,700.00 | 27,500.00 | 27,500.00 | -6.62% | 517,795 |
| Nov 4, 2025 | 30,050.00 | 30,100.00 | 28,400.00 | 29,450.00 | 29,450.00 | 1.03% | 490,869 |
| Nov 3, 2025 | 28,000.00 | 29,850.00 | 27,450.00 | 29,150.00 | 29,150.00 | 7.37% | 1,247,688 |
| Oct 31, 2025 | 26,650.00 | 27,850.00 | 26,500.00 | 27,150.00 | 27,150.00 | 6.68% | 382,376 |
| Oct 30, 2025 | 26,600.00 | 26,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | -1.74% | 279,822 |
| Oct 29, 2025 | 27,400.00 | 27,500.00 | 25,600.00 | 25,900.00 | 25,900.00 | -4.60% | 370,141 |
| Oct 28, 2025 | 27,800.00 | 28,200.00 | 26,700.00 | 27,150.00 | 27,150.00 | 0.18% | 350,208 |
| Oct 27, 2025 | 26,300.00 | 27,500.00 | 26,100.00 | 27,100.00 | 27,100.00 | 3.63% | 316,459 |
| Oct 24, 2025 | 26,450.00 | 26,750.00 | 25,450.00 | 26,150.00 | 26,150.00 | 2.15% | 433,641 |
| Oct 23, 2025 | 25,500.00 | 26,250.00 | 25,150.00 | 25,600.00 | 25,600.00 | -1.92% | 259,370 |
| Oct 22, 2025 | 25,700.00 | 26,650.00 | 25,300.00 | 26,100.00 | 26,100.00 | 0.19% | 231,234 |
| Oct 21, 2025 | 27,200.00 | 27,200.00 | 24,800.00 | 26,050.00 | 26,050.00 | -0.95% | 695,000 |
| Oct 20, 2025 | 26,750.00 | 27,200.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.57% | 305,848 |
| Oct 17, 2025 | 27,150.00 | 27,850.00 | 26,000.00 | 26,150.00 | 26,150.00 | -6.44% | 543,467 |
| Oct 16, 2025 | 27,850.00 | 28,300.00 | 26,850.00 | 27,950.00 | 27,950.00 | 1.08% | 616,000 |
| Oct 15, 2025 | 23,150.00 | 28,000.00 | 22,900.00 | 27,650.00 | 27,650.00 | 23.44% | 1,324,250 |
| Oct 14, 2025 | 24,700.00 | 24,950.00 | 21,950.00 | 22,400.00 | 22,400.00 | -8.38% | 829,236 |
| Oct 13, 2025 | 24,200.00 | 24,650.00 | 23,950.00 | 24,450.00 | 24,450.00 | -4.31% | 389,052 |
| Oct 10, 2025 | 25,950.00 | 26,200.00 | 24,900.00 | 25,550.00 | 25,550.00 | 1.79% | 462,367 |
| Oct 2, 2025 | 25,250.00 | 25,900.00 | 24,900.00 | 25,100.00 | 25,100.00 | 1.21% | 429,456 |
| Oct 1, 2025 | 24,400.00 | 25,150.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.81% | 564,371 |
| Sep 30, 2025 | 25,150.00 | 25,300.00 | 24,200.00 | 24,600.00 | 24,600.00 | 2.50% | 551,078 |
| Sep 29, 2025 | 23,900.00 | 24,350.00 | 23,050.00 | 24,000.00 | 24,000.00 | 6.90% | 811,916 |
| Sep 26, 2025 | 21,650.00 | 23,100.00 | 20,700.00 | 22,450.00 | 22,450.00 | 2.75% | 1,095,602 |
| Sep 25, 2025 | 22,800.00 | 22,800.00 | 21,650.00 | 21,850.00 | 21,850.00 | -6.02% | 469,533 |
| Sep 24, 2025 | 22,450.00 | 23,350.00 | 22,150.00 | 23,250.00 | 23,250.00 | 5.20% | 469,909 |
| Sep 23, 2025 | 22,800.00 | 22,950.00 | 21,450.00 | 22,100.00 | 22,100.00 | -2.21% | 715,802 |
| Sep 22, 2025 | 22,600.00 | 23,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.31% | 421,895 |
| 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% | 835,853 |
| 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% | 239,698 |
| Sep 9, 2025 | 18,950.00 | 19,150.00 | 18,710.00 | 19,100.00 | 19,100.00 | - | 167,510 |
| 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% | 113,859 |