JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 13,690
-560 (-3.93%)
Jul 21, 2026, 2:25 PM KST
JNTC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 14,990.00 | 15,190.00 | 14,190.00 | 14,250.00 | 14,250.00 | -8.06% | 241,394 |
| Jul 16, 2026 | 15,930.00 | 16,000.00 | 14,940.00 | 15,500.00 | 15,500.00 | -5.02% | 290,655 |
| Jul 15, 2026 | 16,320.00 | 16,760.00 | 16,140.00 | 16,320.00 | 16,320.00 | 3.29% | 291,970 |
| Jul 14, 2026 | 16,900.00 | 17,200.00 | 15,500.00 | 15,800.00 | 15,800.00 | -7.17% | 387,694 |
| Jul 13, 2026 | 18,020.00 | 18,450.00 | 16,800.00 | 17,020.00 | 17,020.00 | -4.44% | 634,093 |
| Jul 10, 2026 | 15,690.00 | 17,990.00 | 15,690.00 | 17,810.00 | 17,810.00 | 14.46% | 474,404 |
| Jul 9, 2026 | 15,000.00 | 16,980.00 | 15,000.00 | 15,560.00 | 15,560.00 | 5.71% | 458,852 |
| Jul 8, 2026 | 15,350.00 | 15,650.00 | 14,500.00 | 14,720.00 | 14,720.00 | -5.76% | 374,566 |
| Jul 7, 2026 | 16,140.00 | 17,450.00 | 15,240.00 | 15,620.00 | 15,620.00 | -3.22% | 493,231 |
| Jul 6, 2026 | 16,460.00 | 16,640.00 | 15,700.00 | 16,140.00 | 16,140.00 | -2.71% | 264,430 |
| Jul 3, 2026 | 15,790.00 | 16,840.00 | 14,870.00 | 16,590.00 | 16,590.00 | 5.07% | 421,799 |
| Jul 2, 2026 | 17,120.00 | 17,670.00 | 15,660.00 | 15,790.00 | 15,790.00 | -11.04% | 605,803 |
| Jul 1, 2026 | 18,560.00 | 19,080.00 | 17,580.00 | 17,750.00 | 17,750.00 | -4.00% | 510,527 |
| Jun 30, 2026 | 18,300.00 | 18,890.00 | 17,620.00 | 18,490.00 | 18,490.00 | 1.04% | 269,940 |
| Jun 29, 2026 | 17,040.00 | 18,680.00 | 17,040.00 | 18,300.00 | 18,300.00 | 4.69% | 277,087 |
| Jun 26, 2026 | 19,650.00 | 19,670.00 | 17,150.00 | 17,480.00 | 17,480.00 | -9.99% | 500,335 |
| Jun 25, 2026 | 22,500.00 | 22,550.00 | 19,210.00 | 19,420.00 | 19,420.00 | -13.50% | 726,069 |
| Jun 24, 2026 | 22,450.00 | 23,100.00 | 21,200.00 | 22,450.00 | 22,450.00 | 3.94% | 688,221 |
| Jun 23, 2026 | 21,800.00 | 25,250.00 | 19,800.00 | 21,600.00 | 21,600.00 | -5.47% | 2,766,021 |
| Jun 22, 2026 | 22,500.00 | 25,000.00 | 20,100.00 | 22,850.00 | 22,850.00 | 8.81% | 3,771,682 |
| Jun 19, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 29.95% | 184,554 |
| Jun 18, 2026 | 17,280.00 | 17,360.00 | 16,100.00 | 16,160.00 | 16,160.00 | -6.16% | 166,897 |
| Jun 17, 2026 | 17,110.00 | 17,560.00 | 16,780.00 | 17,220.00 | 17,220.00 | - | 106,294 |
| Jun 16, 2026 | 17,570.00 | 17,570.00 | 16,690.00 | 17,220.00 | 17,220.00 | 0.70% | 159,684 |
| Jun 15, 2026 | 16,800.00 | 17,400.00 | 16,800.00 | 17,100.00 | 17,100.00 | 4.14% | 147,607 |
| 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 |