JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 5,970.00
-150.00 (-2.45%)
Last updated: Oct 31, 2025, 11:27 AM KST
JTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,020.00 | 6,120.00 | 5,960.00 | 5,970.00 | - | -2.45% | 88,314 |
| Oct 30, 2025 | 6,250.00 | 6,260.00 | 5,800.00 | 6,120.00 | 6,120.00 | -0.97% | 103,485 |
| Oct 29, 2025 | 6,330.00 | 6,350.00 | 6,000.00 | 6,180.00 | 6,180.00 | -0.96% | 101,506 |
| Oct 28, 2025 | 6,130.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 1.79% | 108,301 |
| Oct 27, 2025 | 6,100.00 | 6,170.00 | 5,960.00 | 6,130.00 | 6,130.00 | 0.49% | 90,298 |
| Oct 24, 2025 | 6,330.00 | 6,380.00 | 5,910.00 | 6,100.00 | 6,100.00 | -3.63% | 241,823 |
| Oct 23, 2025 | 6,390.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,330.00 | -1.40% | 60,130 |
| Oct 22, 2025 | 6,520.00 | 6,520.00 | 6,340.00 | 6,420.00 | 6,420.00 | -1.08% | 78,314 |
| Oct 21, 2025 | 6,490.00 | 6,500.00 | 6,380.00 | 6,490.00 | 6,490.00 | - | 50,064 |
| Oct 20, 2025 | 6,480.00 | 6,560.00 | 6,360.00 | 6,490.00 | 6,490.00 | 0.15% | 49,477 |
| Oct 17, 2025 | 6,580.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | -2.26% | 79,163 |
| Oct 16, 2025 | 6,670.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | -0.60% | 58,592 |
| Oct 15, 2025 | 6,610.00 | 6,730.00 | 6,490.00 | 6,670.00 | 6,670.00 | 1.37% | 86,633 |
| Oct 14, 2025 | 6,700.00 | 6,870.00 | 6,530.00 | 6,580.00 | 6,580.00 | -1.79% | 63,763 |
| Oct 13, 2025 | 6,780.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | -2.33% | 76,795 |
| Oct 10, 2025 | 6,850.00 | 6,910.00 | 6,670.00 | 6,860.00 | 6,860.00 | 0.15% | 112,634 |
| Oct 2, 2025 | 6,920.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,850.00 | -0.44% | 81,071 |
| Oct 1, 2025 | 7,040.00 | 7,070.00 | 6,880.00 | 6,880.00 | 6,880.00 | -2.27% | 96,653 |
| Sep 30, 2025 | 7,020.00 | 7,070.00 | 6,930.00 | 7,040.00 | 7,040.00 | -0.42% | 32,686 |
| Sep 29, 2025 | 6,970.00 | 7,120.00 | 6,970.00 | 7,070.00 | 7,070.00 | 1.43% | 48,460 |
| Sep 26, 2025 | 7,040.00 | 7,080.00 | 6,865.00 | 6,970.00 | 6,970.00 | -1.69% | 91,593 |
| Sep 25, 2025 | 7,130.00 | 7,150.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.84% | 34,583 |
| Sep 24, 2025 | 7,240.00 | 7,240.00 | 7,060.00 | 7,150.00 | 7,150.00 | -1.38% | 66,109 |
| Sep 23, 2025 | 7,370.00 | 7,420.00 | 7,090.00 | 7,250.00 | 7,250.00 | -1.63% | 71,815 |
| Sep 22, 2025 | 7,330.00 | 7,390.00 | 7,230.00 | 7,370.00 | 7,370.00 | 0.68% | 80,925 |
| Sep 19, 2025 | 7,090.00 | 7,350.00 | 6,920.00 | 7,320.00 | 7,320.00 | 2.95% | 139,903 |
| Sep 18, 2025 | 7,170.00 | 7,200.00 | 6,670.00 | 7,110.00 | 7,110.00 | 0.14% | 143,520 |
| Sep 17, 2025 | 7,250.00 | 7,250.00 | 7,080.00 | 7,100.00 | 7,100.00 | -2.07% | 145,141 |
| Sep 16, 2025 | 7,320.00 | 7,380.00 | 7,060.00 | 7,250.00 | 7,250.00 | -0.96% | 143,417 |
| Sep 15, 2025 | 7,290.00 | 7,450.00 | 7,240.00 | 7,320.00 | 7,320.00 | 0.14% | 1,628,351 |
| Sep 12, 2025 | 7,280.00 | 7,450.00 | 7,150.00 | 7,310.00 | 7,310.00 | 0.41% | 176,796 |
| Sep 11, 2025 | 6,860.00 | 7,350.00 | 6,710.00 | 7,280.00 | 7,280.00 | 5.97% | 298,536 |
| Sep 10, 2025 | 6,800.00 | 7,070.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1.93% | 174,810 |
| Sep 9, 2025 | 6,650.00 | 6,770.00 | 6,570.00 | 6,740.00 | 6,740.00 | 0.45% | 58,434 |
| Sep 8, 2025 | 6,580.00 | 6,710.00 | 6,510.00 | 6,710.00 | 6,710.00 | 1.98% | 58,056 |
| Sep 5, 2025 | 6,770.00 | 6,770.00 | 6,460.00 | 6,580.00 | 6,580.00 | -1.35% | 108,067 |
| Sep 4, 2025 | 6,860.00 | 6,930.00 | 6,620.00 | 6,670.00 | 6,670.00 | -2.77% | 78,936 |
| Sep 3, 2025 | 6,860.00 | 6,980.00 | 6,800.00 | 6,860.00 | 6,860.00 | - | 85,155 |
| Sep 2, 2025 | 6,850.00 | 6,970.00 | 6,750.00 | 6,860.00 | 6,860.00 | 0.15% | 110,454 |
| Sep 1, 2025 | 6,730.00 | 6,870.00 | 6,630.00 | 6,850.00 | 6,850.00 | 1.78% | 94,908 |
| Aug 29, 2025 | 6,530.00 | 6,750.00 | 6,530.00 | 6,730.00 | 6,730.00 | 3.06% | 114,636 |
| Aug 28, 2025 | 6,480.00 | 6,570.00 | 6,350.00 | 6,530.00 | 6,530.00 | 0.77% | 69,079 |
| Aug 27, 2025 | 6,410.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.47% | 72,179 |
| Aug 26, 2025 | 6,550.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | -0.15% | 81,515 |
| Aug 25, 2025 | 6,260.00 | 6,490.00 | 6,210.00 | 6,460.00 | 6,460.00 | 5.38% | 149,994 |
| Aug 22, 2025 | 6,140.00 | 6,250.00 | 6,000.00 | 6,130.00 | 6,130.00 | - | 36,413 |
| Aug 21, 2025 | 6,040.00 | 6,240.00 | 5,950.00 | 6,130.00 | 6,130.00 | 3.03% | 94,052 |
| Aug 20, 2025 | 6,150.00 | 6,190.00 | 5,700.00 | 5,950.00 | 5,950.00 | -3.88% | 264,019 |
| Aug 19, 2025 | 6,300.00 | 6,370.00 | 6,130.00 | 6,190.00 | 6,190.00 | -1.75% | 84,094 |
| Aug 18, 2025 | 6,200.00 | 6,420.00 | 6,120.00 | 6,300.00 | 6,300.00 | 1.61% | 137,136 |