Skip to main content
logo
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-75.00 (-2.29%)
At close: Aug 6, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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