Skip to main content
logo
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
-45.00 (-1.42%)
Last updated: Oct 29, 2025, 2:19 PM KST

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,135.003,170.003,000.003,020.003,020.00-3.97%174,653
Oct 29, 20253,180.003,190.003,115.003,145.003,145.00-1.10%68,818
Oct 28, 20253,220.003,220.003,140.003,180.003,180.00-1.09%78,146
Oct 27, 20253,195.003,240.003,165.003,215.003,215.001.58%101,839
Oct 24, 20253,175.003,215.003,145.003,165.003,165.00-0.16%85,273
Oct 23, 20253,130.003,215.003,100.003,170.003,170.00-0.63%79,413
Oct 22, 20253,230.003,230.003,100.003,190.003,190.00-1.24%137,596
Oct 21, 20253,265.003,330.003,205.003,230.003,230.00-1.07%83,584
Oct 20, 20253,280.003,325.003,230.003,265.003,265.00-0.46%107,522
Oct 17, 20253,395.003,410.003,240.003,280.003,280.00-3.10%134,945
Oct 16, 20253,490.003,495.003,385.003,385.003,385.00-3.15%117,940
Oct 15, 20253,430.003,500.003,415.003,495.003,495.002.79%134,469
Oct 14, 20253,520.003,530.003,325.003,400.003,400.00-2.72%169,057
Oct 13, 20253,435.003,520.003,365.003,495.003,495.001.01%234,543
Oct 10, 20253,490.003,530.003,415.003,460.003,460.000.14%269,163
Oct 2, 20253,400.003,555.003,360.003,455.003,455.003.75%629,785
Oct 1, 20253,315.003,360.003,300.003,330.003,330.000.45%83,855
Sep 30, 20253,255.003,330.003,250.003,315.003,315.002.00%75,787
Sep 29, 20253,190.003,280.003,170.003,250.003,250.001.88%71,738
Sep 26, 20253,310.003,310.003,165.003,190.003,190.00-3.48%97,225
Sep 25, 20253,315.003,480.003,210.003,305.003,305.00-0.15%254,799
Sep 24, 20253,270.003,310.003,185.003,310.003,310.001.22%94,144
Sep 23, 20253,370.003,380.003,260.003,270.003,270.00-1.95%63,399
Sep 22, 20253,320.003,360.003,250.003,335.003,335.001.06%64,169
Sep 19, 20253,400.003,400.003,285.003,300.003,300.00-1.49%94,423
Sep 18, 20253,285.003,370.003,275.003,350.003,350.003.08%124,598
Sep 17, 20253,305.003,480.003,250.003,250.003,250.00-2.40%208,586
Sep 16, 20253,240.003,340.003,235.003,330.003,330.001.83%106,471
Sep 15, 20253,165.003,290.003,105.003,270.003,270.003.97%127,517
Sep 12, 20253,130.003,180.003,125.003,145.003,145.000.80%86,884
Sep 11, 20253,120.003,175.003,110.003,120.003,120.00-0.64%51,051
Sep 10, 20253,155.003,195.003,125.003,140.003,140.000.48%66,206
Sep 9, 20253,090.003,130.003,090.003,125.003,125.000.64%23,842
Sep 8, 20253,095.003,130.003,065.003,105.003,105.000.81%37,507
Sep 5, 20253,090.003,125.003,035.003,080.003,080.00-0.32%34,203
Sep 4, 20252,970.003,105.002,970.003,090.003,090.003.52%52,246
Sep 3, 20252,965.002,990.002,940.002,985.002,985.00-0.17%53,836
Sep 2, 20252,985.003,050.002,940.002,990.002,990.000.17%40,688
Sep 1, 20252,995.003,020.002,930.002,985.002,985.00-0.50%51,763
Aug 29, 20252,990.003,020.002,890.003,000.003,000.000.33%161,394
Aug 28, 20253,100.003,100.002,990.002,990.002,990.00-3.55%106,496
Aug 27, 20253,105.003,105.003,050.003,100.003,100.00-0.16%22,675
Aug 26, 20253,085.003,160.003,055.003,105.003,105.00-0.16%23,824
Aug 25, 20253,110.003,130.003,080.003,110.003,110.00-21,838
Aug 22, 20253,085.003,125.003,065.003,110.003,110.000.81%25,773
Aug 21, 20253,015.003,120.003,000.003,085.003,085.001.48%41,068
Aug 20, 20253,030.003,050.002,945.003,040.003,040.00-0.33%122,882
Aug 19, 20253,150.003,190.003,050.003,050.003,050.00-4.39%71,344
Aug 18, 20253,245.003,245.003,150.003,190.003,190.00-1.69%60,509
Aug 14, 20253,340.003,400.003,205.003,245.003,245.00-3.13%46,230