JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea · Delayed Price · Currency is KRW 5,430.00
+260.00 (5.03%)
At close: May 14, 2026
JI-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,160.00 | 5,460.00 | 5,060.00 | 5,430.00 | 5,430.00 | 5.03% | 821,108 |
| May 13, 2026 | 4,755.00 | 5,400.00 | 4,670.00 | 5,170.00 | 5,170.00 | 5.83% | 1,395,153 |
| 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% | 501,273 |
| May 7, 2026 | 5,140.00 | 5,150.00 | 4,800.00 | 4,805.00 | 4,805.00 | -4.66% | 555,805 |
| May 6, 2026 | 4,820.00 | 5,350.00 | 4,820.00 | 5,040.00 | 5,040.00 | 4.89% | 1,502,186 |
| May 4, 2026 | 4,650.00 | 4,945.00 | 4,615.00 | 4,805.00 | 4,805.00 | 4.91% | 675,451 |
| Apr 30, 2026 | 4,650.00 | 4,735.00 | 4,570.00 | 4,580.00 | 4,580.00 | -1.51% | 261,104 |
| Apr 29, 2026 | 4,650.00 | 4,730.00 | 4,560.00 | 4,650.00 | 4,650.00 | -1.80% | 417,380 |
| 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% | 876,794 |
| Apr 24, 2026 | 4,585.00 | 4,845.00 | 4,575.00 | 4,750.00 | 4,750.00 | 3.60% | 560,134 |
| Apr 23, 2026 | 4,720.00 | 4,720.00 | 4,520.00 | 4,585.00 | 4,585.00 | -2.03% | 304,241 |
| Apr 22, 2026 | 4,690.00 | 4,690.00 | 4,530.00 | 4,680.00 | 4,680.00 | 0.21% | 365,081 |
| 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% | 512,586 |
| Apr 17, 2026 | 4,950.00 | 4,950.00 | 4,770.00 | 4,845.00 | 4,845.00 | -2.12% | 309,339 |
| Apr 16, 2026 | 5,070.00 | 5,110.00 | 4,885.00 | 4,950.00 | 4,950.00 | -1.79% | 538,387 |
| Apr 15, 2026 | 5,000.00 | 5,130.00 | 4,840.00 | 5,040.00 | 5,040.00 | 3.60% | 974,868 |
| Apr 14, 2026 | 4,870.00 | 4,950.00 | 4,775.00 | 4,865.00 | 4,865.00 | 2.21% | 637,061 |
| 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% | 409,925 |
| Apr 8, 2026 | 4,670.00 | 4,815.00 | 4,575.00 | 4,815.00 | 4,815.00 | 9.43% | 599,102 |
| 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% | 386,538 |
| Apr 2, 2026 | 5,050.00 | 5,070.00 | 4,420.00 | 4,570.00 | 4,570.00 | -7.11% | 690,940 |
| Apr 1, 2026 | 4,835.00 | 4,975.00 | 4,765.00 | 4,920.00 | 4,920.00 | 6.96% | 667,703 |
| Mar 31, 2026 | 5,150.00 | 5,190.00 | 4,600.00 | 4,600.00 | 4,600.00 | -12.21% | 1,076,794 |
| 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% | 917,271 |
| Mar 26, 2026 | 5,080.00 | 5,080.00 | 4,600.00 | 4,620.00 | 4,620.00 | -9.23% | 962,133 |
| Mar 25, 2026 | 4,975.00 | 5,280.00 | 4,780.00 | 5,090.00 | 5,090.00 | 4.95% | 1,359,965 |
| Mar 24, 2026 | 5,540.00 | 5,590.00 | 4,800.00 | 4,850.00 | 4,850.00 | -9.01% | 1,534,865 |
| Mar 23, 2026 | 5,670.00 | 5,790.00 | 5,300.00 | 5,330.00 | 5,330.00 | -9.81% | 1,042,852 |
| Mar 20, 2026 | 5,810.00 | 5,960.00 | 5,600.00 | 5,910.00 | 5,910.00 | -0.17% | 1,380,596 |
| Mar 19, 2026 | 5,710.00 | 6,160.00 | 5,700.00 | 5,920.00 | 5,920.00 | 2.42% | 2,049,207 |
| Mar 18, 2026 | 5,600.00 | 5,900.00 | 5,550.00 | 5,780.00 | 5,780.00 | 8.04% | 2,889,968 |
| Mar 17, 2026 | 5,520.00 | 5,850.00 | 5,250.00 | 5,350.00 | 5,350.00 | 4.09% | 3,738,067 |
| Mar 16, 2026 | 4,795.00 | 5,680.00 | 4,750.00 | 5,140.00 | 5,140.00 | 5.87% | 4,920,263 |
| Mar 13, 2026 | 4,555.00 | 5,060.00 | 4,465.00 | 4,855.00 | 4,855.00 | 3.30% | 1,724,954 |
| Mar 12, 2026 | 4,840.00 | 4,840.00 | 4,610.00 | 4,700.00 | 4,700.00 | -4.28% | 839,778 |
| Mar 11, 2026 | 4,715.00 | 5,000.00 | 4,610.00 | 4,910.00 | 4,910.00 | 6.97% | 2,013,524 |
| Mar 10, 2026 | 4,540.00 | 4,750.00 | 4,370.00 | 4,590.00 | 4,590.00 | 9.55% | 1,723,601 |
| Mar 9, 2026 | 4,510.00 | 4,510.00 | 4,100.00 | 4,190.00 | 4,190.00 | -11.04% | 931,764 |
| Mar 6, 2026 | 4,800.00 | 4,965.00 | 4,495.00 | 4,710.00 | 4,710.00 | -0.84% | 1,897,885 |
| Mar 5, 2026 | 4,400.00 | 5,130.00 | 4,160.00 | 4,750.00 | 4,750.00 | 18.75% | 3,434,450 |
| Mar 4, 2026 | 4,190.00 | 4,480.00 | 3,935.00 | 4,000.00 | 4,000.00 | -8.05% | 1,421,082 |