JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea · Delayed Price · Currency is KRW 4,600.00
-640.00 (-12.21%)
At close: Mar 31, 2026
JI-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,835.00 | 4,975.00 | 4,765.00 | 4,920.00 | 4,920.00 | 6.96% | 667,703 |
| Mar 31, 2026 | 5,150.00 | 5,190.00 | 4,600.00 | 4,600.00 | 4,600.00 | -12.21% | 1,076,794 |
| Mar 30, 2026 | 4,870.00 | 5,700.00 | 4,750.00 | 5,240.00 | 5,240.00 | 7.49% | 3,957,227 |
| Mar 27, 2026 | 4,505.00 | 4,875.00 | 4,455.00 | 4,875.00 | 4,875.00 | 5.52% | 917,271 |
| Mar 26, 2026 | 5,080.00 | 5,080.00 | 4,600.00 | 4,620.00 | 4,620.00 | -9.23% | 962,133 |
| Mar 25, 2026 | 4,975.00 | 5,280.00 | 4,780.00 | 5,090.00 | 5,090.00 | 4.95% | 1,359,965 |
| Mar 24, 2026 | 5,540.00 | 5,590.00 | 4,800.00 | 4,850.00 | 4,850.00 | -9.01% | 1,534,865 |
| Mar 23, 2026 | 5,670.00 | 5,790.00 | 5,300.00 | 5,330.00 | 5,330.00 | -9.81% | 1,042,852 |
| Mar 20, 2026 | 5,810.00 | 5,960.00 | 5,600.00 | 5,910.00 | 5,910.00 | -0.17% | 1,380,596 |
| Mar 19, 2026 | 5,710.00 | 6,160.00 | 5,700.00 | 5,920.00 | 5,920.00 | 2.42% | 2,049,207 |
| Mar 18, 2026 | 5,600.00 | 5,900.00 | 5,550.00 | 5,780.00 | 5,780.00 | 8.04% | 2,889,968 |
| Mar 17, 2026 | 5,520.00 | 5,850.00 | 5,250.00 | 5,350.00 | 5,350.00 | 4.09% | 3,738,067 |
| Mar 16, 2026 | 4,795.00 | 5,680.00 | 4,750.00 | 5,140.00 | 5,140.00 | 5.87% | 4,920,263 |
| Mar 13, 2026 | 4,555.00 | 5,060.00 | 4,465.00 | 4,855.00 | 4,855.00 | 3.30% | 1,724,954 |
| Mar 12, 2026 | 4,840.00 | 4,840.00 | 4,610.00 | 4,700.00 | 4,700.00 | -4.28% | 839,778 |
| Mar 11, 2026 | 4,715.00 | 5,000.00 | 4,610.00 | 4,910.00 | 4,910.00 | 6.97% | 2,013,524 |
| Mar 10, 2026 | 4,540.00 | 4,750.00 | 4,370.00 | 4,590.00 | 4,590.00 | 9.55% | 1,723,601 |
| Mar 9, 2026 | 4,510.00 | 4,510.00 | 4,100.00 | 4,190.00 | 4,190.00 | -11.04% | 931,764 |
| Mar 6, 2026 | 4,800.00 | 4,965.00 | 4,495.00 | 4,710.00 | 4,710.00 | -0.84% | 1,897,885 |
| Mar 5, 2026 | 4,400.00 | 5,130.00 | 4,160.00 | 4,750.00 | 4,750.00 | 18.75% | 3,434,450 |
| Mar 4, 2026 | 4,190.00 | 4,480.00 | 3,935.00 | 4,000.00 | 4,000.00 | -8.05% | 1,421,082 |
| Mar 3, 2026 | 4,725.00 | 4,740.00 | 4,350.00 | 4,350.00 | 4,350.00 | -8.23% | 1,437,968 |
| Feb 27, 2026 | 4,540.00 | 5,190.00 | 4,400.00 | 4,740.00 | 4,740.00 | 15.05% | 6,427,216 |
| Feb 26, 2026 | 3,665.00 | 4,215.00 | 3,665.00 | 4,120.00 | 4,120.00 | 12.72% | 2,109,117 |
| Feb 25, 2026 | 3,700.00 | 3,790.00 | 3,625.00 | 3,655.00 | 3,655.00 | - | 243,374 |
| Feb 24, 2026 | 3,630.00 | 3,690.00 | 3,570.00 | 3,655.00 | 3,655.00 | 1.25% | 228,111 |
| Feb 23, 2026 | 3,615.00 | 3,725.00 | 3,590.00 | 3,610.00 | 3,610.00 | - | 166,210 |
| Feb 20, 2026 | 3,630.00 | 3,700.00 | 3,565.00 | 3,610.00 | 3,610.00 | -0.82% | 216,368 |
| Feb 19, 2026 | 3,430.00 | 3,660.00 | 3,430.00 | 3,640.00 | 3,640.00 | 6.43% | 385,913 |
| Feb 13, 2026 | 3,420.00 | 3,470.00 | 3,385.00 | 3,420.00 | 3,420.00 | -1.44% | 73,294 |
| Feb 12, 2026 | 3,445.00 | 3,500.00 | 3,420.00 | 3,470.00 | 3,470.00 | 0.73% | 108,829 |
| Feb 11, 2026 | 3,520.00 | 3,520.00 | 3,430.00 | 3,445.00 | 3,445.00 | -2.13% | 107,961 |
| Feb 10, 2026 | 3,630.00 | 3,640.00 | 3,475.00 | 3,520.00 | 3,520.00 | -2.22% | 146,223 |
| Feb 9, 2026 | 3,500.00 | 3,620.00 | 3,465.00 | 3,600.00 | 3,600.00 | 4.65% | 298,873 |
| Feb 6, 2026 | 3,415.00 | 3,450.00 | 3,250.00 | 3,440.00 | 3,440.00 | - | 136,540 |
| Feb 5, 2026 | 3,460.00 | 3,550.00 | 3,410.00 | 3,440.00 | 3,440.00 | -1.15% | 188,561 |
| Feb 4, 2026 | 3,470.00 | 3,510.00 | 3,420.00 | 3,480.00 | 3,480.00 | - | 154,908 |
| Feb 3, 2026 | 3,360.00 | 3,495.00 | 3,340.00 | 3,480.00 | 3,480.00 | 5.78% | 169,020 |
| Feb 2, 2026 | 3,455.00 | 3,460.00 | 3,290.00 | 3,290.00 | 3,290.00 | -5.32% | 253,127 |
| Jan 30, 2026 | 3,440.00 | 3,550.00 | 3,410.00 | 3,475.00 | 3,475.00 | 1.16% | 466,115 |
| Jan 29, 2026 | 3,305.00 | 3,500.00 | 3,280.00 | 3,435.00 | 3,435.00 | 4.41% | 641,832 |
| Jan 28, 2026 | 3,280.00 | 3,315.00 | 3,240.00 | 3,290.00 | 3,290.00 | 0.46% | 159,400 |
| Jan 27, 2026 | 3,275.00 | 3,295.00 | 3,195.00 | 3,275.00 | 3,275.00 | -0.30% | 190,595 |
| Jan 26, 2026 | 3,155.00 | 3,290.00 | 3,140.00 | 3,285.00 | 3,285.00 | 4.12% | 243,393 |
| Jan 23, 2026 | 3,150.00 | 3,160.00 | 3,090.00 | 3,155.00 | 3,155.00 | 0.64% | 81,214 |
| Jan 22, 2026 | 3,080.00 | 3,185.00 | 3,075.00 | 3,135.00 | 3,135.00 | 1.79% | 105,887 |
| Jan 21, 2026 | 3,105.00 | 3,125.00 | 3,000.00 | 3,080.00 | 3,080.00 | -0.81% | 76,765 |
| Jan 20, 2026 | 3,080.00 | 3,125.00 | 3,025.00 | 3,105.00 | 3,105.00 | 0.81% | 97,497 |
| Jan 19, 2026 | 3,120.00 | 3,145.00 | 3,080.00 | 3,080.00 | 3,080.00 | -1.60% | 108,332 |
| Jan 16, 2026 | 3,185.00 | 3,195.00 | 3,105.00 | 3,130.00 | 3,130.00 | -1.57% | 75,994 |