JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 5,310.00
+200.00 (3.91%)
At close: Mar 20, 2026
JTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,120.00 | 5,320.00 | 5,120.00 | 5,310.00 | 5,310.00 | 3.91% | 206,911 |
| Mar 19, 2026 | 5,110.00 | 5,260.00 | 5,020.00 | 5,110.00 | 5,110.00 | -0.78% | 200,731 |
| Mar 18, 2026 | 5,200.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | -0.77% | 132,231 |
| Mar 17, 2026 | 5,200.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,190.00 | 0.39% | 135,490 |
| Mar 16, 2026 | 5,120.00 | 5,190.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.17% | 131,107 |
| Mar 13, 2026 | 5,020.00 | 5,140.00 | 4,980.00 | 5,110.00 | 5,110.00 | 1.19% | 126,848 |
| Mar 12, 2026 | 4,895.00 | 5,050.00 | 4,885.00 | 5,050.00 | 5,050.00 | 3.17% | 186,540 |
| Mar 11, 2026 | 4,820.00 | 4,950.00 | 4,810.00 | 4,895.00 | 4,895.00 | 2.09% | 144,087 |
| Mar 10, 2026 | 4,780.00 | 4,900.00 | 4,695.00 | 4,795.00 | 4,795.00 | 1.59% | 158,657 |
| Mar 9, 2026 | 4,800.00 | 4,800.00 | 4,660.00 | 4,720.00 | 4,720.00 | -2.78% | 128,346 |
| Mar 6, 2026 | 4,610.00 | 4,890.00 | 4,580.00 | 4,855.00 | 4,855.00 | 5.31% | 151,986 |
| Mar 5, 2026 | 4,555.00 | 4,665.00 | 4,555.00 | 4,610.00 | 4,610.00 | 3.36% | 178,132 |
| Mar 4, 2026 | 4,800.00 | 4,800.00 | 4,355.00 | 4,460.00 | 4,460.00 | -7.85% | 236,470 |
| Mar 3, 2026 | 4,890.00 | 4,970.00 | 4,750.00 | 4,840.00 | 4,840.00 | -2.02% | 165,334 |
| Feb 27, 2026 | 4,895.00 | 5,020.00 | 4,840.00 | 4,940.00 | 4,940.00 | 1.02% | 208,901 |
| Feb 26, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,890.00 | 1.88% | 139,564 |
| Feb 25, 2026 | 4,730.00 | 4,820.00 | 4,710.00 | 4,800.00 | 4,800.00 | 1.59% | 190,706 |
| Feb 24, 2026 | 4,800.00 | 4,860.00 | 4,650.00 | 4,725.00 | 4,725.00 | -1.46% | 215,739 |
| Feb 23, 2026 | 4,795.00 | 4,870.00 | 4,765.00 | 4,795.00 | 4,795.00 | 0.10% | 223,887 |
| Feb 20, 2026 | 4,810.00 | 4,890.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.52% | 216,502 |
| Feb 19, 2026 | 5,050.00 | 5,080.00 | 4,725.00 | 4,815.00 | 4,815.00 | -4.65% | 427,424 |
| Feb 13, 2026 | 5,060.00 | 5,070.00 | 4,920.00 | 5,050.00 | 5,050.00 | -0.20% | 178,742 |
| Feb 12, 2026 | 5,280.00 | 5,330.00 | 4,995.00 | 5,060.00 | 5,060.00 | -4.17% | 433,305 |
| Feb 11, 2026 | 5,310.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,280.00 | -0.56% | 120,526 |
| Feb 10, 2026 | 5,400.00 | 5,470.00 | 5,200.00 | 5,310.00 | 5,310.00 | -1.30% | 299,048 |
| Feb 9, 2026 | 5,470.00 | 5,520.00 | 5,320.00 | 5,380.00 | 5,380.00 | - | 210,563 |
| Feb 6, 2026 | 5,380.00 | 5,410.00 | 5,160.00 | 5,380.00 | 5,380.00 | -0.55% | 314,218 |
| Feb 5, 2026 | 5,500.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,410.00 | -1.64% | 214,669 |
| Feb 4, 2026 | 5,700.00 | 5,770.00 | 5,400.00 | 5,500.00 | 5,500.00 | -3.00% | 351,572 |
| Feb 3, 2026 | 5,600.00 | 5,720.00 | 5,510.00 | 5,670.00 | 5,670.00 | 2.53% | 309,175 |
| Feb 2, 2026 | 5,270.00 | 5,630.00 | 5,210.00 | 5,530.00 | 5,530.00 | 5.13% | 441,356 |
| Jan 30, 2026 | 5,350.00 | 5,370.00 | 5,140.00 | 5,260.00 | 5,260.00 | -0.38% | 190,700 |
| Jan 29, 2026 | 5,190.00 | 5,300.00 | 5,090.00 | 5,280.00 | 5,280.00 | 2.33% | 214,724 |
| Jan 28, 2026 | 5,040.00 | 5,240.00 | 5,000.00 | 5,160.00 | 5,160.00 | 3.61% | 202,429 |
| Jan 27, 2026 | 5,100.00 | 5,140.00 | 4,850.00 | 4,980.00 | 4,980.00 | -0.40% | 245,518 |
| Jan 26, 2026 | 5,500.00 | 5,590.00 | 4,900.00 | 5,000.00 | 5,000.00 | -8.26% | 538,209 |
| Jan 23, 2026 | 5,330.00 | 5,790.00 | 5,175.00 | 5,450.00 | 5,450.00 | 3.02% | 304,893 |
| Jan 22, 2026 | 5,450.00 | 5,500.00 | 5,200.00 | 5,290.00 | 5,290.00 | -3.11% | 291,919 |
| Jan 21, 2026 | 5,610.00 | 5,790.00 | 5,390.00 | 5,460.00 | 5,460.00 | -2.50% | 323,475 |
| Jan 20, 2026 | 5,440.00 | 5,810.00 | 5,250.00 | 5,600.00 | 5,600.00 | 8.95% | 480,224 |
| Jan 19, 2026 | 5,380.00 | 5,670.00 | 5,010.00 | 5,140.00 | 5,140.00 | -4.10% | 308,178 |
| Jan 16, 2026 | 5,220.00 | 5,460.00 | 5,000.00 | 5,360.00 | 5,360.00 | 2.68% | 292,487 |
| Jan 15, 2026 | 4,805.00 | 5,320.00 | 4,805.00 | 5,220.00 | 5,220.00 | 7.74% | 338,349 |
| Jan 14, 2026 | 4,785.00 | 4,880.00 | 4,710.00 | 4,845.00 | 4,845.00 | 2.32% | 106,647 |
| Jan 13, 2026 | 4,685.00 | 4,780.00 | 4,605.00 | 4,735.00 | 4,735.00 | 0.74% | 95,192 |
| Jan 12, 2026 | 4,500.00 | 4,880.00 | 4,320.00 | 4,700.00 | 4,700.00 | 5.15% | 416,880 |
| Jan 9, 2026 | 4,085.00 | 4,595.00 | 4,045.00 | 4,470.00 | 4,470.00 | 10.51% | 606,410 |
| Jan 8, 2026 | 4,200.00 | 4,355.00 | 3,980.00 | 4,045.00 | 4,045.00 | 5.61% | 804,355 |
| Jan 7, 2026 | 3,700.00 | 3,910.00 | 3,605.00 | 3,830.00 | 3,830.00 | 2.68% | 118,311 |
| Jan 6, 2026 | 3,765.00 | 3,810.00 | 3,730.00 | 3,730.00 | 3,730.00 | -2.23% | 55,524 |