JNTC Co., Ltd. (KOSDAQ:204270)
South Korea · Delayed Price · Currency is KRW 19,130
+730 (3.97%)
Sep 4, 2026, 3:30 PM KST
JNTC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 18,450.00 | 20,400.00 | 17,300.00 | 20,250.00 | 20,250.00 | 9.05% | 708,605 |
| Aug 24, 2026 | 18,670.00 | 19,690.00 | 18,410.00 | 18,570.00 | 18,570.00 | -2.26% | 296,090 |
| Aug 21, 2026 | 18,500.00 | 19,150.00 | 18,180.00 | 19,000.00 | 19,000.00 | -0.68% | 278,263 |
| Aug 20, 2026 | 19,040.00 | 19,820.00 | 18,650.00 | 19,130.00 | 19,130.00 | 1.38% | 385,734 |
| Aug 19, 2026 | 17,350.00 | 19,080.00 | 17,070.00 | 18,870.00 | 18,870.00 | 5.60% | 421,288 |
| Aug 18, 2026 | 18,220.00 | 18,800.00 | 16,920.00 | 17,870.00 | 17,870.00 | -4.08% | 570,961 |
| Aug 14, 2026 | 18,280.00 | 18,890.00 | 18,070.00 | 18,630.00 | 18,630.00 | 1.42% | 395,121 |
| Aug 13, 2026 | 18,870.00 | 19,120.00 | 18,090.00 | 18,370.00 | 18,370.00 | -2.65% | 785,325 |
| Aug 12, 2026 | 15,740.00 | 18,970.00 | 15,210.00 | 18,870.00 | 18,870.00 | 22.93% | 1,124,620 |
| Aug 11, 2026 | 15,270.00 | 15,640.00 | 14,890.00 | 15,350.00 | 15,350.00 | -0.39% | 192,999 |
| Aug 10, 2026 | 14,540.00 | 15,650.00 | 14,540.00 | 15,410.00 | 15,410.00 | 5.91% | 219,664 |
| Aug 7, 2026 | 15,650.00 | 15,830.00 | 14,090.00 | 14,550.00 | 14,550.00 | -7.03% | 349,555 |
| Aug 6, 2026 | 14,770.00 | 16,200.00 | 14,770.00 | 15,650.00 | 15,650.00 | 3.03% | 265,173 |
| Aug 5, 2026 | 15,300.00 | 15,660.00 | 14,970.00 | 15,190.00 | 15,190.00 | 0.86% | 191,895 |
| Aug 4, 2026 | 14,350.00 | 15,490.00 | 14,350.00 | 15,060.00 | 15,060.00 | 3.01% | 260,533 |
| Aug 3, 2026 | 12,610.00 | 14,890.00 | 12,610.00 | 14,620.00 | 14,620.00 | 10.34% | 361,273 |
| Jul 31, 2026 | 11,850.00 | 13,350.00 | 11,850.00 | 13,250.00 | 13,250.00 | 18.20% | 282,952 |
| Jul 30, 2026 | 11,360.00 | 12,090.00 | 11,200.00 | 11,210.00 | 11,210.00 | -5.00% | 212,464 |
| Jul 29, 2026 | 12,570.00 | 13,040.00 | 11,140.00 | 11,800.00 | 11,800.00 | -6.05% | 411,658 |
| Jul 28, 2026 | 13,360.00 | 13,500.00 | 12,240.00 | 12,560.00 | 12,560.00 | -10.09% | 337,437 |
| Jul 27, 2026 | 13,990.00 | 14,460.00 | 13,830.00 | 13,970.00 | 13,970.00 | 0.79% | 151,483 |
| Jul 24, 2026 | 14,790.00 | 14,790.00 | 13,790.00 | 13,860.00 | 13,860.00 | -8.39% | 232,765 |
| Jul 23, 2026 | 14,140.00 | 15,240.00 | 13,940.00 | 15,130.00 | 15,130.00 | 7.30% | 393,856 |
| Jul 22, 2026 | 14,090.00 | 14,870.00 | 13,610.00 | 14,100.00 | 14,100.00 | 4.60% | 357,147 |
| Jul 21, 2026 | 14,250.00 | 14,580.00 | 13,350.00 | 13,480.00 | 13,480.00 | -5.40% | 457,088 |
| 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 |