Skip to main content
logo
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
+10.00 (0.25%)
At close: Sep 18, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20264,015.004,070.003,950.003,965.003,965.000.25%127,231
Sep 17, 20264,000.004,055.003,955.003,955.003,955.00-0.88%131,595
Sep 16, 20263,870.003,995.003,805.003,990.003,990.003.23%235,336
Sep 15, 20263,795.003,910.003,740.003,865.003,865.001.71%124,313
Sep 14, 20263,800.003,865.003,705.003,800.003,800.00-1.17%138,765
Sep 11, 20263,770.003,915.003,770.003,845.003,845.00-0.90%188,804
Sep 10, 20263,880.003,940.003,820.003,880.003,880.00-1.65%185,972
Sep 9, 20263,905.003,990.003,890.003,945.003,945.001.54%299,106
Sep 8, 20264,115.004,115.003,885.003,885.003,885.00-5.82%565,103
Sep 7, 20263,575.004,195.003,575.004,125.004,125.0016.36%1,472,657
Sep 4, 20263,465.003,580.003,450.003,545.003,545.002.46%105,488
Sep 3, 20263,540.003,845.003,380.003,460.003,460.00-1.84%397,900
Sep 2, 20263,450.003,535.003,435.003,525.003,525.000.14%43,825
Sep 1, 20263,565.003,570.003,475.003,520.003,520.00-2.22%74,686
Aug 31, 20263,575.003,645.003,455.003,600.003,600.00-62,889
Aug 28, 20263,570.003,650.003,570.003,600.003,600.00-0.55%59,715
Aug 27, 20263,725.003,760.003,610.003,620.003,620.00-1.50%79,362
Aug 26, 20263,720.003,765.003,610.003,675.003,675.00-1.74%63,387
Aug 25, 20263,505.003,780.003,410.003,740.003,740.004.91%84,199
Aug 24, 20263,600.003,695.003,500.003,565.003,565.00-0.70%101,808
Aug 21, 20263,845.003,875.003,575.003,590.003,590.00-7.12%174,066
Aug 20, 20263,960.004,005.003,810.003,865.003,865.00-0.39%104,125
Aug 19, 20263,905.004,100.003,760.003,880.003,880.00-2.14%220,200
Aug 18, 20263,900.004,100.003,790.003,965.003,965.001.67%419,446
Aug 14, 20264,135.004,225.003,725.003,900.003,900.00-4.88%454,422
Aug 13, 20264,475.004,600.003,965.004,100.004,100.00-7.13%567,436
Aug 12, 20264,250.004,480.004,125.004,415.004,415.003.88%462,379
Aug 11, 20264,000.004,385.003,910.004,250.004,250.006.25%1,361,334
Aug 10, 20263,160.004,050.003,160.004,000.004,000.0026.58%1,317,150
Aug 7, 20263,245.003,250.003,075.003,160.003,160.00-1.10%50,400
Aug 6, 20263,270.003,310.003,150.003,195.003,195.00-2.29%31,787
Aug 5, 20263,305.003,370.003,245.003,270.003,270.001.87%127,771
Aug 4, 20263,145.003,250.003,060.003,210.003,210.005.25%139,215
Aug 3, 20262,970.003,160.002,925.003,050.003,050.002.69%105,140
Jul 31, 20262,760.003,000.002,760.002,970.002,970.0013.36%142,775
Jul 30, 20262,505.002,700.002,505.002,620.002,620.00-140,031
Jul 29, 20262,895.002,930.002,480.002,620.002,620.00-9.34%286,355
Jul 28, 20262,950.003,060.002,835.002,890.002,890.00-6.92%142,232
Jul 27, 20263,105.003,145.003,025.003,105.003,105.001.14%50,955
Jul 24, 20263,165.003,190.003,035.003,070.003,070.00-4.95%54,603
Jul 23, 20263,130.003,250.003,130.003,230.003,230.002.38%61,788
Jul 22, 20263,140.003,285.003,140.003,155.003,155.001.28%95,854
Jul 21, 20263,020.003,185.002,965.003,115.003,115.003.15%117,919
Jul 20, 20263,170.003,190.002,980.003,020.003,020.00-5.48%103,610
Jul 16, 20263,275.003,275.003,100.003,195.003,195.00-3.62%46,556
Jul 15, 20263,180.003,370.003,175.003,315.003,315.007.46%93,354
Jul 14, 20263,010.003,145.003,005.003,085.003,085.000.16%100,196
Jul 13, 20263,280.003,385.003,075.003,080.003,080.00-6.10%114,396
Jul 10, 20263,125.003,365.003,125.003,280.003,280.005.64%91,263
Jul 9, 20263,030.003,270.003,030.003,105.003,105.002.31%342,464