Skip to main content
logo
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
-100.00 (-2.43%)
At close: Oct 29, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20264,080.004,120.003,900.004,020.004,020.00-2.43%79,175
Oct 28, 20264,060.004,220.004,035.004,120.004,120.003.65%108,267
Oct 27, 20263,820.003,990.003,820.003,975.003,975.005.72%74,233
Oct 26, 20263,850.003,885.003,755.003,760.003,760.00-3.96%83,241
Oct 23, 20263,970.003,985.003,825.003,915.003,915.00-1.88%94,492
Oct 22, 20264,035.004,145.003,975.003,990.003,990.00-1.12%129,184
Oct 21, 20263,965.004,125.003,940.004,035.004,035.002.54%84,939
Oct 20, 20264,100.004,100.003,875.003,935.003,935.00-3.55%101,027
Oct 19, 20264,020.004,160.004,000.004,080.004,080.00-2.28%125,646
Oct 16, 20264,235.004,280.003,990.004,175.004,175.002.08%117,429
Oct 15, 20264,210.004,280.004,020.004,090.004,090.00-7.26%225,432
Oct 14, 20264,555.004,700.004,330.004,410.004,410.00-2.00%210,175
Oct 13, 20264,340.004,500.004,195.004,500.004,500.001.12%212,620
Oct 12, 20264,825.004,925.004,450.004,450.004,450.00-8.72%383,564
Oct 8, 20264,705.005,050.004,660.004,875.004,875.003.39%717,038
Oct 7, 20264,625.004,870.004,600.004,715.004,715.001.07%460,410
Oct 6, 20264,340.004,765.004,235.004,665.004,665.008.49%955,943
Oct 2, 20264,320.004,465.004,260.004,300.004,300.00-1.04%331,308
Oct 1, 20264,040.004,380.004,000.004,345.004,345.007.55%773,451
Sep 30, 20264,065.004,165.004,015.004,040.004,040.000.25%364,340
Sep 29, 20263,995.004,035.003,935.004,030.004,030.001.26%72,407
Sep 28, 20263,965.004,030.003,865.003,980.003,980.000.38%107,038
Sep 23, 20264,000.004,030.003,920.003,965.003,965.00-0.63%81,118
Sep 22, 20264,050.004,100.003,940.003,990.003,990.00-0.99%163,362
Sep 21, 20264,030.004,055.003,855.004,030.004,030.001.64%135,565
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