JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea · Delayed Price · Currency is KRW 3,365.00
+15.00 (0.45%)
At close: Jun 4, 2026
JI-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,365.00 | 3,480.00 | 3,135.00 | 3,180.00 | 3,180.00 | -5.50% | 242,044 |
| Jun 4, 2026 | 3,360.00 | 3,560.00 | 3,350.00 | 3,365.00 | 3,365.00 | 0.45% | 187,022 |
| Jun 2, 2026 | 3,360.00 | 3,530.00 | 3,305.00 | 3,350.00 | 3,350.00 | -4.96% | 377,880 |
| Jun 1, 2026 | 3,640.00 | 3,640.00 | 3,330.00 | 3,525.00 | 3,525.00 | -3.16% | 486,360 |
| May 29, 2026 | 3,830.00 | 3,945.00 | 3,575.00 | 3,640.00 | 3,640.00 | -4.46% | 347,567 |
| May 28, 2026 | 3,970.00 | 3,970.00 | 3,610.00 | 3,810.00 | 3,810.00 | -4.03% | 499,840 |
| May 27, 2026 | 4,340.00 | 4,380.00 | 3,930.00 | 3,970.00 | 3,970.00 | -6.70% | 623,691 |
| May 26, 2026 | 4,420.00 | 4,515.00 | 4,190.00 | 4,255.00 | 4,255.00 | -2.18% | 521,724 |
| May 22, 2026 | 4,255.00 | 4,430.00 | 4,215.00 | 4,350.00 | 4,350.00 | 3.20% | 236,880 |
| May 21, 2026 | 4,180.00 | 4,415.00 | 4,180.00 | 4,215.00 | 4,215.00 | 2.31% | 301,179 |
| May 20, 2026 | 4,240.00 | 4,240.00 | 4,000.00 | 4,120.00 | 4,120.00 | -2.83% | 480,207 |
| May 19, 2026 | 4,265.00 | 4,385.00 | 4,085.00 | 4,240.00 | 4,240.00 | -3.64% | 343,683 |
| May 18, 2026 | 4,500.00 | 4,605.00 | 4,010.00 | 4,400.00 | 4,400.00 | -2.55% | 843,024 |
| May 15, 2026 | 5,490.00 | 5,560.00 | 4,500.00 | 4,515.00 | 4,515.00 | -16.85% | 2,173,355 |
| May 14, 2026 | 5,160.00 | 5,460.00 | 5,060.00 | 5,430.00 | 5,430.00 | 5.03% | 844,929 |
| May 13, 2026 | 4,755.00 | 5,400.00 | 4,670.00 | 5,170.00 | 5,170.00 | 5.83% | 1,414,567 |
| May 12, 2026 | 5,050.00 | 5,450.00 | 4,750.00 | 4,885.00 | 4,885.00 | -4.22% | 1,134,757 |
| May 11, 2026 | 4,765.00 | 5,200.00 | 4,600.00 | 5,100.00 | 5,100.00 | 7.94% | 1,692,300 |
| May 8, 2026 | 4,780.00 | 4,780.00 | 4,600.00 | 4,725.00 | 4,725.00 | -1.66% | 502,206 |
| May 7, 2026 | 5,140.00 | 5,150.00 | 4,800.00 | 4,805.00 | 4,805.00 | -4.66% | 558,002 |
| May 6, 2026 | 4,820.00 | 5,350.00 | 4,820.00 | 5,040.00 | 5,040.00 | 4.89% | 1,516,546 |
| May 4, 2026 | 4,650.00 | 4,945.00 | 4,615.00 | 4,805.00 | 4,805.00 | 4.91% | 681,809 |
| Apr 30, 2026 | 4,650.00 | 4,735.00 | 4,570.00 | 4,580.00 | 4,580.00 | -1.51% | 262,340 |
| Apr 29, 2026 | 4,650.00 | 4,730.00 | 4,560.00 | 4,650.00 | 4,650.00 | -1.80% | 422,431 |
| Apr 28, 2026 | 5,000.00 | 5,000.00 | 4,705.00 | 4,735.00 | 4,735.00 | -4.92% | 550,764 |
| Apr 27, 2026 | 4,835.00 | 5,100.00 | 4,780.00 | 4,980.00 | 4,980.00 | 4.84% | 884,805 |
| Apr 24, 2026 | 4,585.00 | 4,845.00 | 4,575.00 | 4,750.00 | 4,750.00 | 3.60% | 562,601 |
| Apr 23, 2026 | 4,720.00 | 4,720.00 | 4,520.00 | 4,585.00 | 4,585.00 | -2.03% | 306,548 |
| Apr 22, 2026 | 4,690.00 | 4,690.00 | 4,530.00 | 4,680.00 | 4,680.00 | 0.21% | 369,114 |
| Apr 21, 2026 | 4,760.00 | 4,870.00 | 4,630.00 | 4,670.00 | 4,670.00 | -1.68% | 539,184 |
| Apr 20, 2026 | 4,845.00 | 4,845.00 | 4,690.00 | 4,750.00 | 4,750.00 | -1.96% | 517,939 |
| Apr 17, 2026 | 4,950.00 | 4,950.00 | 4,770.00 | 4,845.00 | 4,845.00 | -2.12% | 312,333 |
| Apr 16, 2026 | 5,070.00 | 5,110.00 | 4,885.00 | 4,950.00 | 4,950.00 | -1.79% | 544,739 |
| Apr 15, 2026 | 5,000.00 | 5,130.00 | 4,840.00 | 5,040.00 | 5,040.00 | 3.60% | 987,461 |
| Apr 14, 2026 | 4,870.00 | 4,950.00 | 4,775.00 | 4,865.00 | 4,865.00 | 2.21% | 640,976 |
| Apr 13, 2026 | 4,545.00 | 5,150.00 | 4,485.00 | 4,760.00 | 4,760.00 | 4.39% | 1,615,427 |
| Apr 10, 2026 | 4,675.00 | 4,750.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.22% | 480,059 |
| Apr 9, 2026 | 4,725.00 | 4,730.00 | 4,540.00 | 4,550.00 | 4,550.00 | -5.50% | 413,303 |
| Apr 8, 2026 | 4,670.00 | 4,815.00 | 4,575.00 | 4,815.00 | 4,815.00 | 9.43% | 615,209 |
| Apr 7, 2026 | 4,510.00 | 4,580.00 | 4,285.00 | 4,400.00 | 4,400.00 | -0.11% | 412,408 |
| Apr 6, 2026 | 4,460.00 | 4,550.00 | 4,200.00 | 4,405.00 | 4,405.00 | -0.90% | 465,366 |
| Apr 3, 2026 | 4,660.00 | 4,720.00 | 4,400.00 | 4,445.00 | 4,445.00 | -2.74% | 390,741 |
| Apr 2, 2026 | 5,050.00 | 5,070.00 | 4,420.00 | 4,570.00 | 4,570.00 | -7.11% | 695,474 |
| Apr 1, 2026 | 4,835.00 | 4,975.00 | 4,765.00 | 4,920.00 | 4,920.00 | 6.96% | 686,600 |
| Mar 31, 2026 | 5,150.00 | 5,190.00 | 4,600.00 | 4,600.00 | 4,600.00 | -12.21% | 1,087,951 |
| 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% | 930,892 |
| Mar 26, 2026 | 5,080.00 | 5,080.00 | 4,600.00 | 4,620.00 | 4,620.00 | -9.23% | 965,761 |
| Mar 25, 2026 | 4,975.00 | 5,280.00 | 4,780.00 | 5,090.00 | 5,090.00 | 4.95% | 1,371,154 |
| Mar 24, 2026 | 5,540.00 | 5,590.00 | 4,800.00 | 4,850.00 | 4,850.00 | -9.01% | 1,557,326 |