Skip to main content
logo
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
-95.00 (-2.87%)
At close: Jun 26, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 4, 20264,650.004,945.004,615.004,805.004,805.004.91%681,809
Apr 30, 20264,650.004,735.004,570.004,580.004,580.00-1.51%262,340
Apr 29, 20264,650.004,730.004,560.004,650.004,650.00-1.80%422,431
Apr 28, 20265,000.005,000.004,705.004,735.004,735.00-4.92%550,764
Apr 27, 20264,835.005,100.004,780.004,980.004,980.004.84%884,805
Apr 24, 20264,585.004,845.004,575.004,750.004,750.003.60%562,601
Apr 23, 20264,720.004,720.004,520.004,585.004,585.00-2.03%306,548
Apr 22, 20264,690.004,690.004,530.004,680.004,680.000.21%369,114
Apr 21, 20264,760.004,870.004,630.004,670.004,670.00-1.68%539,184
Apr 20, 20264,845.004,845.004,690.004,750.004,750.00-1.96%517,939
Apr 17, 20264,950.004,950.004,770.004,845.004,845.00-2.12%312,333
Apr 16, 20265,070.005,110.004,885.004,950.004,950.00-1.79%544,739
Apr 15, 20265,000.005,130.004,840.005,040.005,040.003.60%987,461
Apr 14, 20264,870.004,950.004,775.004,865.004,865.002.21%640,976