JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 7,320.00
+10.00 (0.14%)
At close: Sep 15, 2025
JTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,250.00 | 7,250.00 | 7,080.00 | 7,100.00 | - | -2.07% | 145,141 |
| Sep 16, 2025 | 7,320.00 | 7,380.00 | 7,060.00 | 7,250.00 | - | -0.96% | 143,417 |
| Sep 15, 2025 | 7,290.00 | 7,450.00 | 7,240.00 | 7,320.00 | - | 0.14% | 1,628,351 |
| Sep 12, 2025 | 7,280.00 | 7,450.00 | 7,150.00 | 7,310.00 | - | 0.41% | 176,796 |
| Sep 11, 2025 | 6,860.00 | 7,350.00 | 6,710.00 | 7,280.00 | - | 5.97% | 298,536 |
| Sep 10, 2025 | 6,800.00 | 7,070.00 | 6,770.00 | 6,870.00 | - | 1.93% | 174,810 |
| Sep 9, 2025 | 6,650.00 | 6,770.00 | 6,570.00 | 6,740.00 | - | 0.45% | 58,434 |
| Sep 8, 2025 | 6,580.00 | 6,710.00 | 6,510.00 | 6,710.00 | - | 1.98% | 58,056 |
| Sep 5, 2025 | 6,770.00 | 6,770.00 | 6,460.00 | 6,580.00 | - | -1.35% | 108,067 |
| Sep 4, 2025 | 6,860.00 | 6,930.00 | 6,620.00 | 6,670.00 | - | -2.77% | 78,936 |
| Sep 3, 2025 | 6,860.00 | 6,980.00 | 6,800.00 | 6,860.00 | - | - | 85,155 |
| Sep 2, 2025 | 6,850.00 | 6,970.00 | 6,750.00 | 6,860.00 | - | 0.15% | 110,454 |
| Sep 1, 2025 | 6,730.00 | 6,870.00 | 6,630.00 | 6,850.00 | - | 1.78% | 94,908 |
| Aug 29, 2025 | 6,530.00 | 6,750.00 | 6,530.00 | 6,730.00 | - | 3.06% | 114,636 |
| Aug 28, 2025 | 6,480.00 | 6,570.00 | 6,350.00 | 6,530.00 | - | 0.77% | 69,079 |
| Aug 27, 2025 | 6,410.00 | 6,540.00 | 6,410.00 | 6,480.00 | - | 0.47% | 72,179 |
| Aug 26, 2025 | 6,550.00 | 6,560.00 | 6,430.00 | 6,450.00 | - | -0.15% | 81,515 |
| Aug 25, 2025 | 6,260.00 | 6,490.00 | 6,210.00 | 6,460.00 | - | 5.38% | 149,994 |
| Aug 22, 2025 | 6,140.00 | 6,250.00 | 6,000.00 | 6,130.00 | - | - | 36,413 |
| Aug 21, 2025 | 6,040.00 | 6,240.00 | 5,950.00 | 6,130.00 | - | 3.03% | 94,052 |
| Aug 20, 2025 | 6,150.00 | 6,190.00 | 5,700.00 | 5,950.00 | - | -3.88% | 264,019 |
| Aug 19, 2025 | 6,300.00 | 6,370.00 | 6,130.00 | 6,190.00 | - | -1.75% | 84,094 |
| Aug 18, 2025 | 6,200.00 | 6,420.00 | 6,120.00 | 6,300.00 | - | 1.61% | 137,136 |
| Aug 14, 2025 | 6,000.00 | 6,230.00 | 5,900.00 | 6,200.00 | - | 3.51% | 127,433 |
| Aug 13, 2025 | 6,310.00 | 6,350.00 | 5,890.00 | 5,990.00 | - | -5.07% | 199,964 |
| Aug 12, 2025 | 6,300.00 | 6,430.00 | 6,100.00 | 6,310.00 | - | -0.47% | 191,177 |
| Aug 11, 2025 | 6,250.00 | 6,450.00 | 6,210.00 | 6,340.00 | - | 1.44% | 112,222 |
| Aug 8, 2025 | 6,600.00 | 6,600.00 | 6,090.00 | 6,250.00 | - | -4.29% | 384,386 |
| Aug 7, 2025 | 6,700.00 | 6,710.00 | 6,470.00 | 6,530.00 | - | -2.10% | 119,343 |
| Aug 6, 2025 | 6,670.00 | 6,730.00 | 6,530.00 | 6,670.00 | - | - | 145,633 |
| Aug 5, 2025 | 6,770.00 | 6,850.00 | 6,630.00 | 6,670.00 | - | -1.48% | 136,767 |
| Aug 4, 2025 | 6,650.00 | 6,840.00 | 6,650.00 | 6,770.00 | - | 1.35% | 46,871 |
| Aug 1, 2025 | 6,700.00 | 6,820.00 | 6,570.00 | 6,680.00 | - | -1.33% | 214,742 |
| Jul 31, 2025 | 6,680.00 | 6,930.00 | 6,650.00 | 6,770.00 | - | 1.35% | 176,092 |
| Jul 30, 2025 | 6,810.00 | 6,840.00 | 6,660.00 | 6,680.00 | - | -1.91% | 202,036 |
| Jul 29, 2025 | 6,750.00 | 6,950.00 | 6,560.00 | 6,810.00 | - | - | 316,182 |
| Jul 28, 2025 | 6,200.00 | 7,050.00 | 6,150.00 | 6,810.00 | - | -7.47% | 1,341,035 |
| Jul 25, 2025 | 7,440.00 | 7,520.00 | 7,320.00 | 7,360.00 | - | -1.34% | 172,327 |
| Jul 24, 2025 | 7,380.00 | 7,520.00 | 7,090.00 | 7,460.00 | - | 1.50% | 386,715 |
| Jul 23, 2025 | 7,430.00 | 7,440.00 | 7,190.00 | 7,350.00 | - | -0.68% | 201,591 |
| Jul 22, 2025 | 7,450.00 | 7,520.00 | 7,100.00 | 7,400.00 | - | -1.07% | 380,595 |
| Jul 21, 2025 | 7,210.00 | 7,500.00 | 7,170.00 | 7,480.00 | - | 4.18% | 483,876 |
| Jul 18, 2025 | 7,050.00 | 7,200.00 | 6,580.00 | 7,180.00 | - | 2.57% | 626,637 |
| Jul 17, 2025 | 6,870.00 | 7,090.00 | 6,830.00 | 7,000.00 | - | 1.89% | 102,800 |
| Jul 16, 2025 | 7,050.00 | 7,100.00 | 6,810.00 | 6,870.00 | - | -2.55% | 210,392 |
| Jul 15, 2025 | 7,130.00 | 7,270.00 | 6,980.00 | 7,050.00 | - | 0.71% | 256,919 |
| Jul 14, 2025 | 7,020.00 | 7,250.00 | 6,910.00 | 7,000.00 | - | -0.14% | 207,245 |
| Jul 11, 2025 | 7,180.00 | 7,290.00 | 6,970.00 | 7,010.00 | - | -2.37% | 195,243 |
| Jul 10, 2025 | 7,140.00 | 7,230.00 | 6,890.00 | 7,180.00 | - | 0.56% | 259,712 |
| Jul 9, 2025 | 6,900.00 | 7,180.00 | 6,820.00 | 7,140.00 | - | 3.48% | 335,501 |