JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 17,100
+680 (4.14%)
Jun 15, 2026, 3:30 PM KST
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 17,000.00 | 17,060.00 | 16,300.00 | 16,420.00 | 16,420.00 | 0.86% | 236,980 |
| Jun 11, 2026 | 15,010.00 | 16,330.00 | 14,910.00 | 16,280.00 | 16,280.00 | 4.49% | 360,707 |
| Jun 10, 2026 | 16,110.00 | 16,480.00 | 15,090.00 | 15,580.00 | 15,580.00 | -5.69% | 380,622 |
| Jun 9, 2026 | 16,370.00 | 17,220.00 | 16,310.00 | 16,520.00 | 16,520.00 | 1.85% | 178,590 |
| Jun 8, 2026 | 15,680.00 | 16,980.00 | 15,500.00 | 16,220.00 | 16,220.00 | -7.47% | 195,099 |
| Jun 5, 2026 | 18,540.00 | 18,890.00 | 17,390.00 | 17,530.00 | 17,530.00 | -9.31% | 188,990 |
| Jun 4, 2026 | 18,720.00 | 20,100.00 | 18,720.00 | 19,330.00 | 19,330.00 | 2.49% | 218,938 |
| Jun 2, 2026 | 18,310.00 | 19,500.00 | 17,150.00 | 18,860.00 | 18,860.00 | -1.46% | 460,451 |
| Jun 1, 2026 | 20,850.00 | 22,100.00 | 19,040.00 | 19,140.00 | 19,140.00 | -9.50% | 548,125 |
| May 29, 2026 | 22,000.00 | 22,800.00 | 20,350.00 | 21,150.00 | 21,150.00 | -4.73% | 478,187 |
| May 28, 2026 | 20,900.00 | 22,800.00 | 20,450.00 | 22,200.00 | 22,200.00 | 6.47% | 881,766 |
| May 27, 2026 | 22,500.00 | 22,550.00 | 20,100.00 | 20,850.00 | 20,850.00 | -6.29% | 457,740 |
| May 26, 2026 | 21,750.00 | 22,850.00 | 21,100.00 | 22,250.00 | 22,250.00 | 3.97% | 497,260 |
| May 22, 2026 | 20,500.00 | 22,100.00 | 20,150.00 | 21,400.00 | 21,400.00 | 4.65% | 306,703 |
| May 21, 2026 | 20,600.00 | 21,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | 0.74% | 338,046 |
| May 20, 2026 | 20,900.00 | 21,800.00 | 19,820.00 | 20,300.00 | 20,300.00 | -4.69% | 249,907 |
| May 19, 2026 | 21,650.00 | 21,950.00 | 20,250.00 | 21,300.00 | 21,300.00 | 1.19% | 447,621 |
| May 18, 2026 | 19,920.00 | 21,800.00 | 19,430.00 | 21,050.00 | 21,050.00 | 15.03% | 761,615 |
| May 15, 2026 | 20,350.00 | 20,500.00 | 17,810.00 | 18,300.00 | 18,300.00 | -8.96% | 398,259 |
| May 14, 2026 | 21,000.00 | 21,000.00 | 19,710.00 | 20,100.00 | 20,100.00 | -1.95% | 225,669 |
| May 13, 2026 | 20,800.00 | 21,550.00 | 20,250.00 | 20,500.00 | 20,500.00 | -3.07% | 268,604 |
| May 12, 2026 | 22,250.00 | 22,450.00 | 20,500.00 | 21,150.00 | 21,150.00 | -3.64% | 463,106 |
| May 11, 2026 | 22,300.00 | 23,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | 5.78% | 858,150 |
| May 8, 2026 | 20,300.00 | 20,900.00 | 19,890.00 | 20,750.00 | 20,750.00 | -0.24% | 312,345 |
| May 7, 2026 | 23,600.00 | 23,650.00 | 20,400.00 | 20,800.00 | 20,800.00 | -7.56% | 669,481 |
| May 6, 2026 | 20,000.00 | 23,300.00 | 19,700.00 | 22,500.00 | 22,500.00 | 17.80% | 1,883,829 |
| May 4, 2026 | 19,620.00 | 19,700.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.24% | 180,744 |
| Apr 30, 2026 | 19,990.00 | 20,100.00 | 18,400.00 | 19,340.00 | 19,340.00 | -2.47% | 176,149 |
| Apr 29, 2026 | 19,350.00 | 20,300.00 | 19,250.00 | 19,830.00 | 19,830.00 | 0.92% | 154,956 |
| Apr 28, 2026 | 20,850.00 | 20,850.00 | 19,650.00 | 19,650.00 | 19,650.00 | -6.87% | 347,019 |
| Apr 27, 2026 | 20,400.00 | 21,700.00 | 20,250.00 | 21,100.00 | 21,100.00 | 5.61% | 485,006 |
| Apr 24, 2026 | 19,380.00 | 20,150.00 | 19,260.00 | 19,980.00 | 19,980.00 | 3.52% | 186,366 |
| Apr 23, 2026 | 20,100.00 | 20,200.00 | 18,760.00 | 19,300.00 | 19,300.00 | -1.13% | 214,252 |
| Apr 22, 2026 | 19,850.00 | 20,000.00 | 19,120.00 | 19,520.00 | 19,520.00 | 1.46% | 227,084 |
| Apr 21, 2026 | 19,670.00 | 19,860.00 | 19,000.00 | 19,240.00 | 19,240.00 | 0.05% | 172,312 |
| Apr 20, 2026 | 19,410.00 | 20,300.00 | 19,230.00 | 19,230.00 | 19,230.00 | 1.00% | 278,327 |
| Apr 17, 2026 | 19,150.00 | 19,310.00 | 18,780.00 | 19,040.00 | 19,040.00 | -0.52% | 128,748 |
| Apr 16, 2026 | 18,500.00 | 19,830.00 | 17,880.00 | 19,140.00 | 19,140.00 | 5.05% | 414,477 |
| Apr 15, 2026 | 18,050.00 | 18,290.00 | 17,790.00 | 18,220.00 | 18,220.00 | 3.05% | 167,605 |
| Apr 14, 2026 | 17,900.00 | 18,000.00 | 17,460.00 | 17,680.00 | 17,680.00 | 1.38% | 144,702 |
| Apr 13, 2026 | 15,960.00 | 17,970.00 | 15,860.00 | 17,440.00 | 17,440.00 | 6.93% | 243,272 |
| Apr 10, 2026 | 16,220.00 | 16,740.00 | 16,170.00 | 16,310.00 | 16,310.00 | 3.49% | 122,788 |
| Apr 9, 2026 | 16,100.00 | 16,220.00 | 15,710.00 | 15,760.00 | 15,760.00 | -1.50% | 128,772 |
| Apr 8, 2026 | 15,470.00 | 16,400.00 | 15,470.00 | 16,000.00 | 16,000.00 | 9.59% | 180,067 |
| Apr 7, 2026 | 15,000.00 | 15,380.00 | 14,490.00 | 14,600.00 | 14,600.00 | -0.68% | 118,656 |
| Apr 6, 2026 | 15,120.00 | 15,350.00 | 14,630.00 | 14,700.00 | 14,700.00 | -3.16% | 160,606 |
| Apr 3, 2026 | 15,610.00 | 15,900.00 | 15,130.00 | 15,180.00 | 15,180.00 | -1.36% | 111,937 |
| Apr 2, 2026 | 16,470.00 | 16,820.00 | 15,100.00 | 15,390.00 | 15,390.00 | -5.76% | 198,502 |
| Apr 1, 2026 | 15,900.00 | 16,630.00 | 15,720.00 | 16,330.00 | 16,330.00 | 7.58% | 166,839 |
| Mar 31, 2026 | 15,910.00 | 16,580.00 | 15,020.00 | 15,180.00 | 15,180.00 | -7.04% | 263,976 |