Skip to main content
logo
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-120.00 (-3.62%)
At close: Jul 16, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20263,040.003,170.003,000.003,035.003,035.00-3.34%138,102
Jul 7, 20263,150.003,215.003,065.003,140.003,140.00-2.03%152,021
Jul 6, 20263,295.003,295.003,115.003,205.003,205.00-2.73%97,256
Jul 3, 20263,240.003,300.003,095.003,295.003,295.001.70%119,893
Jul 2, 20263,435.003,535.003,240.003,240.003,240.00-8.73%201,254
Jul 1, 20263,505.003,615.003,475.003,550.003,550.000.85%101,525
Jun 30, 20263,520.003,590.003,355.003,520.003,520.00-0.14%67,221
Jun 29, 20263,150.003,540.003,145.003,525.003,525.009.81%250,391
Jun 26, 20263,305.003,345.003,050.003,210.003,210.00-2.87%295,361
Jun 25, 20263,430.003,550.003,290.003,305.003,305.00-1.49%129,256
Jun 24, 20263,345.003,490.003,235.003,355.003,355.001.05%107,097
Jun 23, 20263,680.003,825.003,225.003,320.003,320.00-13.20%273,062
Jun 22, 20263,705.004,030.003,635.003,825.003,825.002.14%302,094
Jun 19, 20263,845.004,120.003,695.003,745.003,745.00-1.58%729,519
Jun 18, 20263,440.003,885.003,325.003,805.003,805.0010.61%704,725
Jun 17, 20263,425.003,545.003,425.003,440.003,440.00-0.43%183,559
Jun 16, 20263,515.003,575.003,415.003,455.003,455.00-2.12%182,965
Jun 15, 20263,680.003,745.003,505.003,530.003,530.00-0.98%177,652
Jun 12, 20263,540.003,685.003,460.003,565.003,565.005.01%191,051
Jun 11, 20263,235.003,450.003,170.003,395.003,395.004.95%173,832
Jun 10, 20263,150.003,455.003,150.003,235.003,235.001.09%246,757
Jun 9, 20263,100.003,265.003,015.003,200.003,200.008.66%241,463
Jun 8, 20262,915.003,135.002,915.002,945.002,945.00-7.39%292,271
Jun 5, 20263,365.003,480.003,135.003,180.003,180.00-5.50%242,044
Jun 4, 20263,360.003,560.003,350.003,365.003,365.000.45%187,022
Jun 2, 20263,360.003,530.003,305.003,350.003,350.00-4.96%377,880
Jun 1, 20263,640.003,640.003,330.003,525.003,525.00-3.16%486,360
May 29, 20263,830.003,945.003,575.003,640.003,640.00-4.46%347,567
May 28, 20263,970.003,970.003,610.003,810.003,810.00-4.03%499,840
May 27, 20264,340.004,380.003,930.003,970.003,970.00-6.70%623,691
May 26, 20264,420.004,515.004,190.004,255.004,255.00-2.18%521,724
May 22, 20264,255.004,430.004,215.004,350.004,350.003.20%236,880
May 21, 20264,180.004,415.004,180.004,215.004,215.002.31%301,179
May 20, 20264,240.004,240.004,000.004,120.004,120.00-2.83%480,207
May 19, 20264,265.004,385.004,085.004,240.004,240.00-3.64%343,683
May 18, 20264,500.004,605.004,010.004,400.004,400.00-2.55%843,024
May 15, 20265,490.005,560.004,500.004,515.004,515.00-16.85%2,173,355
May 14, 20265,160.005,460.005,060.005,430.005,430.005.03%844,929
May 13, 20264,755.005,400.004,670.005,170.005,170.005.83%1,414,567
May 12, 20265,050.005,450.004,750.004,885.004,885.00-4.22%1,134,757
May 11, 20264,765.005,200.004,600.005,100.005,100.007.94%1,692,300
May 8, 20264,780.004,780.004,600.004,725.004,725.00-1.66%502,206
May 7, 20265,140.005,150.004,800.004,805.004,805.00-4.66%558,002
May 6, 20264,820.005,350.004,820.005,040.005,040.004.89%1,516,546