JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 16,220
+450 (2.85%)
Nov 9, 2026, 3:30 PM KST
JNTC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15,540.00 | 17,440.00 | 15,450.00 | 16,220.00 | 16,220.00 | 2.85% | 586,711 |
| Nov 6, 2026 | 13,670.00 | 17,260.00 | 13,660.00 | 15,770.00 | 15,770.00 | 2.40% | 1,813,636 |
| Nov 5, 2026 | 16,920.00 | 16,920.00 | 15,260.00 | 15,400.00 | 15,400.00 | -9.41% | 397,222 |
| Nov 4, 2026 | 16,650.00 | 17,000.00 | 15,670.00 | 17,000.00 | 17,000.00 | 4.68% | 353,940 |
| Nov 3, 2026 | 16,620.00 | 16,850.00 | 16,170.00 | 16,240.00 | 16,240.00 | -4.97% | 198,459 |
| Nov 2, 2026 | 16,000.00 | 17,200.00 | 15,990.00 | 17,090.00 | 17,090.00 | 3.39% | 258,426 |
| Oct 30, 2026 | 17,300.00 | 17,400.00 | 16,100.00 | 16,530.00 | 16,530.00 | -7.24% | 453,895 |
| Oct 29, 2026 | 18,630.00 | 18,870.00 | 17,300.00 | 17,820.00 | 17,820.00 | -6.21% | 525,672 |
| Oct 28, 2026 | 19,090.00 | 19,550.00 | 18,830.00 | 19,000.00 | 19,000.00 | 2.32% | 304,091 |
| Oct 27, 2026 | 18,480.00 | 19,140.00 | 18,200.00 | 18,570.00 | 18,570.00 | 4.03% | 266,947 |
| Oct 26, 2026 | 18,710.00 | 19,000.00 | 16,900.00 | 17,850.00 | 17,850.00 | -6.05% | 363,345 |
| Oct 23, 2026 | 18,500.00 | 19,250.00 | 17,930.00 | 19,000.00 | 19,000.00 | -0.52% | 327,818 |
| Oct 22, 2026 | 20,450.00 | 20,500.00 | 19,080.00 | 19,100.00 | 19,100.00 | -7.73% | 463,021 |
| Oct 21, 2026 | 20,500.00 | 21,050.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2.22% | 390,851 |
| Oct 20, 2026 | 20,200.00 | 20,750.00 | 19,650.00 | 20,250.00 | 20,250.00 | - | 399,143 |
| Oct 19, 2026 | 19,400.00 | 20,350.00 | 19,250.00 | 20,250.00 | 20,250.00 | -0.98% | 517,632 |
| Oct 16, 2026 | 18,400.00 | 21,050.00 | 17,800.00 | 20,450.00 | 20,450.00 | 12.49% | 992,315 |
| Oct 15, 2026 | 19,300.00 | 19,750.00 | 17,500.00 | 18,180.00 | 18,180.00 | -12.17% | 1,102,289 |
| Oct 14, 2026 | 22,300.00 | 22,600.00 | 20,200.00 | 20,700.00 | 20,700.00 | -8.41% | 891,381 |
| Oct 13, 2026 | 24,450.00 | 24,800.00 | 21,550.00 | 22,600.00 | 22,600.00 | -11.72% | 1,573,067 |
| Oct 12, 2026 | 27,500.00 | 27,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | -2.48% | 1,386,031 |
| Oct 8, 2026 | 25,800.00 | 27,800.00 | 25,000.00 | 26,250.00 | 26,250.00 | 1.74% | 2,090,136 |
| Oct 7, 2026 | 26,200.00 | 27,600.00 | 25,550.00 | 25,800.00 | 25,800.00 | 12.42% | 4,307,125 |
| Oct 6, 2026 | 22,250.00 | 23,750.00 | 22,150.00 | 22,950.00 | 22,950.00 | 5.03% | 1,001,729 |
| Oct 2, 2026 | 21,750.00 | 22,900.00 | 21,400.00 | 21,850.00 | 21,850.00 | -0.46% | 795,954 |
| Oct 1, 2026 | 22,050.00 | 22,050.00 | 20,700.00 | 21,950.00 | 21,950.00 | -1.35% | 1,163,155 |
| Sep 30, 2026 | 23,200.00 | 23,200.00 | 21,600.00 | 22,250.00 | 22,250.00 | -3.47% | 1,050,111 |
| Sep 29, 2026 | 23,100.00 | 23,800.00 | 22,200.00 | 23,050.00 | 23,050.00 | 0.44% | 713,919 |
| Sep 28, 2026 | 24,800.00 | 26,150.00 | 22,850.00 | 22,950.00 | 22,950.00 | -3.57% | 1,050,920 |
| Sep 23, 2026 | 25,050.00 | 25,500.00 | 23,650.00 | 23,800.00 | 23,800.00 | -4.99% | 947,914 |
| Sep 22, 2026 | 25,200.00 | 26,750.00 | 24,500.00 | 25,050.00 | 25,050.00 | -0.60% | 1,838,999 |
| Sep 21, 2026 | 24,000.00 | 26,200.00 | 23,900.00 | 25,200.00 | 25,200.00 | 7.01% | 2,747,956 |
| Sep 18, 2026 | 22,600.00 | 23,750.00 | 22,300.00 | 23,550.00 | 23,550.00 | 5.13% | 1,074,600 |
| Sep 17, 2026 | 22,500.00 | 23,100.00 | 22,100.00 | 22,400.00 | 22,400.00 | 3.94% | 667,335 |
| Sep 16, 2026 | 21,400.00 | 21,800.00 | 20,500.00 | 21,550.00 | 21,550.00 | 1.17% | 515,332 |
| Sep 15, 2026 | 22,100.00 | 23,200.00 | 21,100.00 | 21,300.00 | 21,300.00 | -2.96% | 703,532 |
| Sep 14, 2026 | 22,400.00 | 23,100.00 | 21,900.00 | 21,950.00 | 21,950.00 | -4.36% | 574,012 |
| Sep 11, 2026 | 21,700.00 | 23,850.00 | 21,700.00 | 22,950.00 | 22,950.00 | 2.23% | 1,237,603 |
| Sep 10, 2026 | 21,000.00 | 22,625.00 | 20,500.00 | 22,450.00 | 22,450.00 | 5.90% | 1,197,778 |
| Sep 9, 2026 | 20,700.00 | 22,750.00 | 20,700.00 | 21,200.00 | 21,200.00 | 5.21% | 1,423,774 |
| Sep 8, 2026 | 21,300.00 | 21,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | -2.42% | 1,185,745 |
| Sep 7, 2026 | 19,510.00 | 21,200.00 | 19,340.00 | 20,650.00 | 20,650.00 | 7.95% | 980,522 |
| Sep 4, 2026 | 18,570.00 | 19,340.00 | 18,190.00 | 19,130.00 | 19,130.00 | 3.97% | 562,900 |
| Sep 3, 2026 | 19,290.00 | 19,660.00 | 18,010.00 | 18,400.00 | 18,400.00 | -2.08% | 477,828 |
| Sep 2, 2026 | 19,270.00 | 19,780.00 | 18,710.00 | 18,790.00 | 18,790.00 | -5.29% | 509,677 |
| Sep 1, 2026 | 19,810.00 | 20,450.00 | 19,650.00 | 19,840.00 | 19,840.00 | -0.80% | 259,882 |
| Aug 31, 2026 | 19,700.00 | 20,300.00 | 18,900.00 | 20,000.00 | 20,000.00 | -1.23% | 845,754 |
| Aug 28, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.57% | 479,877 |
| Aug 27, 2026 | 20,950.00 | 21,350.00 | 20,100.00 | 21,000.00 | 21,000.00 | 2.19% | 592,995 |
| Aug 26, 2026 | 20,150.00 | 21,200.00 | 19,140.00 | 20,550.00 | 20,550.00 | 1.48% | 755,377 |