Skip to main content
logo
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,190.00
-520.00 (-11.04%)
At close: Mar 9, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,540.004,750.004,370.004,590.004,590.009.55%1,723,601
Mar 9, 20264,510.004,510.004,100.004,190.004,190.00-11.04%931,764
Mar 6, 20264,800.004,965.004,495.004,710.004,710.00-0.84%1,897,885
Mar 5, 20264,400.005,130.004,160.004,750.004,750.0018.75%3,434,450
Mar 4, 20264,190.004,480.003,935.004,000.004,000.00-8.05%1,421,082
Mar 3, 20264,725.004,740.004,350.004,350.004,350.00-8.23%1,437,968
Feb 27, 20264,540.005,190.004,400.004,740.004,740.0015.05%6,427,216
Feb 26, 20263,665.004,215.003,665.004,120.004,120.0012.72%2,109,117
Feb 25, 20263,700.003,790.003,625.003,655.003,655.00-243,374
Feb 24, 20263,630.003,690.003,570.003,655.003,655.001.25%228,111
Feb 23, 20263,615.003,725.003,590.003,610.003,610.00-166,210
Feb 20, 20263,630.003,700.003,565.003,610.003,610.00-0.82%216,368
Feb 19, 20263,430.003,660.003,430.003,640.003,640.006.43%385,913
Feb 13, 20263,420.003,470.003,385.003,420.003,420.00-1.44%73,294
Feb 12, 20263,445.003,500.003,420.003,470.003,470.000.73%108,829
Feb 11, 20263,520.003,520.003,430.003,445.003,445.00-2.13%107,961
Feb 10, 20263,630.003,640.003,475.003,520.003,520.00-2.22%146,223
Feb 9, 20263,500.003,620.003,465.003,600.003,600.004.65%298,873
Feb 6, 20263,415.003,450.003,250.003,440.003,440.00-136,540
Feb 5, 20263,460.003,550.003,410.003,440.003,440.00-1.15%188,561
Feb 4, 20263,470.003,510.003,420.003,480.003,480.00-154,908
Feb 3, 20263,360.003,495.003,340.003,480.003,480.005.78%169,020
Feb 2, 20263,455.003,460.003,290.003,290.003,290.00-5.32%253,127
Jan 30, 20263,440.003,550.003,410.003,475.003,475.001.16%466,115
Jan 29, 20263,305.003,500.003,280.003,435.003,435.004.41%641,832
Jan 28, 20263,280.003,315.003,240.003,290.003,290.000.46%159,400
Jan 27, 20263,275.003,295.003,195.003,275.003,275.00-0.30%190,595
Jan 26, 20263,155.003,290.003,140.003,285.003,285.004.12%243,393
Jan 23, 20263,150.003,160.003,090.003,155.003,155.000.64%81,214
Jan 22, 20263,080.003,185.003,075.003,135.003,135.001.79%105,887
Jan 21, 20263,105.003,125.003,000.003,080.003,080.00-0.81%76,765
Jan 20, 20263,080.003,125.003,025.003,105.003,105.000.81%97,497
Jan 19, 20263,120.003,145.003,080.003,080.003,080.00-1.60%108,332
Jan 16, 20263,185.003,195.003,105.003,130.003,130.00-1.57%75,994
Jan 15, 20263,250.003,250.003,105.003,180.003,180.00-2.15%99,815
Jan 14, 20263,180.003,250.003,130.003,250.003,250.002.36%68,739
Jan 13, 20263,205.003,280.003,140.003,175.003,175.00-0.94%197,320
Jan 12, 20263,245.003,255.003,170.003,205.003,205.00-1.23%167,890
Jan 9, 20263,255.003,260.003,200.003,245.003,245.00-0.31%67,254
Jan 8, 20263,310.003,320.003,145.003,255.003,255.001.72%197,793
Jan 7, 20263,325.003,345.003,170.003,200.003,200.00-3.76%130,521
Jan 6, 20263,330.003,350.003,260.003,325.003,325.00-0.30%122,521
Jan 5, 20263,395.003,420.003,280.003,335.003,335.000.15%215,909
Jan 2, 20263,195.003,340.003,185.003,330.003,330.005.71%307,182
Dec 30, 20253,180.003,180.003,120.003,150.003,150.000.64%54,702
Dec 29, 20253,210.003,235.003,100.003,130.003,130.00-3.25%72,444
Dec 26, 20253,215.003,280.003,205.003,235.003,135.00-0.77%72,892
Dec 24, 20253,235.003,270.003,165.003,260.003,159.230.77%54,184
Dec 23, 20253,280.003,295.003,185.003,235.003,135.00-1.37%40,251
Dec 22, 20253,260.003,305.003,240.003,280.003,178.611.86%76,752