JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 19,820
-180 (-0.90%)
Dec 30, 2025, 3:30 PM KST
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 19,810.00 | 20,050.00 | 19,650.00 | 19,800.00 | - | -1.00% | 48,704 |
| Dec 29, 2025 | 19,230.00 | 20,100.00 | 18,970.00 | 20,000.00 | 20,000.00 | 4.49% | 206,225 |
| Dec 26, 2025 | 19,300.00 | 19,710.00 | 19,090.00 | 19,140.00 | 19,140.00 | -0.42% | 183,219 |
| Dec 24, 2025 | 19,520.00 | 19,800.00 | 19,020.00 | 19,220.00 | 19,220.00 | -0.26% | 141,693 |
| Dec 23, 2025 | 20,200.00 | 20,200.00 | 19,210.00 | 19,270.00 | 19,270.00 | -4.13% | 222,694 |
| Dec 22, 2025 | 20,300.00 | 20,350.00 | 19,780.00 | 20,100.00 | 20,100.00 | -0.25% | 216,284 |
| Dec 19, 2025 | 20,100.00 | 20,375.00 | 19,730.00 | 20,150.00 | 20,150.00 | 1.46% | 161,868 |
| Dec 18, 2025 | 19,770.00 | 20,400.00 | 19,510.00 | 19,860.00 | 19,860.00 | -1.19% | 125,756 |
| Dec 17, 2025 | 20,850.00 | 21,000.00 | 19,990.00 | 20,100.00 | 20,100.00 | -3.13% | 175,333 |
| Dec 16, 2025 | 21,700.00 | 22,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | -3.94% | 313,168 |
| Dec 15, 2025 | 20,100.00 | 22,600.00 | 19,950.00 | 21,600.00 | 21,600.00 | 4.60% | 795,010 |
| Dec 12, 2025 | 20,500.00 | 20,950.00 | 20,050.00 | 20,650.00 | 20,650.00 | 1.23% | 118,743 |
| Dec 11, 2025 | 21,250.00 | 21,450.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.24% | 406,497 |
| Dec 10, 2025 | 20,450.00 | 20,850.00 | 20,150.00 | 20,450.00 | 20,450.00 | 4.07% | 263,532 |
| Dec 9, 2025 | 19,530.00 | 19,820.00 | 19,150.00 | 19,650.00 | 19,650.00 | 3.37% | 239,918 |
| Dec 8, 2025 | 19,230.00 | 19,320.00 | 18,700.00 | 19,010.00 | 19,010.00 | -0.78% | 221,035 |
| Dec 5, 2025 | 19,750.00 | 19,810.00 | 18,960.00 | 19,160.00 | 19,160.00 | -4.01% | 437,186 |
| Dec 4, 2025 | 21,200.00 | 21,300.00 | 19,910.00 | 19,960.00 | 19,960.00 | -7.38% | 414,666 |
| Dec 3, 2025 | 21,750.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | 0.70% | 123,867 |
| Dec 2, 2025 | 21,700.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.94% | 180,590 |
| Dec 1, 2025 | 21,750.00 | 21,900.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.47% | 141,490 |
| Nov 28, 2025 | 21,050.00 | 21,950.00 | 20,850.00 | 21,300.00 | 21,300.00 | 1.43% | 236,297 |
| Nov 27, 2025 | 21,050.00 | 21,050.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.20% | 186,512 |
| Nov 26, 2025 | 21,200.00 | 21,200.00 | 19,820.00 | 20,750.00 | 20,750.00 | 3.49% | 373,968 |
| Nov 25, 2025 | 18,730.00 | 20,600.00 | 18,730.00 | 20,050.00 | 20,050.00 | 11.45% | 547,413 |
| Nov 24, 2025 | 18,830.00 | 18,830.00 | 17,890.00 | 17,990.00 | 17,990.00 | -3.44% | 336,686 |
| Nov 21, 2025 | 19,000.00 | 19,350.00 | 18,500.00 | 18,630.00 | 18,630.00 | -7.54% | 259,588 |
| Nov 20, 2025 | 20,650.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | 1.51% | 144,728 |
| 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 |