JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 6,530.00
-140.00 (-2.10%)
At close: Aug 7, 2025, 3:30 PM KST
JTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 6,950.00 | 7,270.00 | 6,800.00 | 6,900.00 | - | -0.72% | 375,773 |
| Jul 7, 2025 | 6,310.00 | 6,970.00 | 6,310.00 | 6,950.00 | - | 10.14% | 717,958 |
| Jul 4, 2025 | 6,640.00 | 6,640.00 | 6,280.00 | 6,310.00 | - | -5.11% | 420,186 |
| Jul 3, 2025 | 6,920.00 | 7,000.00 | 6,570.00 | 6,650.00 | - | -3.76% | 250,226 |
| Jul 2, 2025 | 6,590.00 | 7,150.00 | 6,215.00 | 6,910.00 | - | 5.34% | 773,539 |
| Jul 1, 2025 | 6,890.00 | 7,000.00 | 6,530.00 | 6,560.00 | - | -4.79% | 480,927 |
| Jun 30, 2025 | 6,500.00 | 6,940.00 | 6,300.00 | 6,890.00 | - | 6.33% | 665,741 |
| Jun 27, 2025 | 6,240.00 | 6,970.00 | 6,170.00 | 6,480.00 | - | 3.85% | 1,050,316 |
| Jun 26, 2025 | 6,400.00 | 6,700.00 | 6,090.00 | 6,240.00 | - | -2.50% | 527,288 |
| Jun 25, 2025 | 5,700.00 | 6,580.00 | 5,670.00 | 6,400.00 | - | 12.08% | 1,530,249 |
| Jun 24, 2025 | 5,140.00 | 5,880.00 | 5,030.00 | 5,710.00 | - | 11.52% | 918,097 |
| Jun 23, 2025 | 4,985.00 | 5,250.00 | 4,865.00 | 5,120.00 | - | 0.39% | 258,149 |
| Jun 20, 2025 | 5,000.00 | 5,130.00 | 4,910.00 | 5,100.00 | - | 2.10% | 132,911 |
| Jun 19, 2025 | 5,080.00 | 5,080.00 | 4,925.00 | 4,995.00 | - | -1.67% | 177,172 |
| Jun 18, 2025 | 4,915.00 | 5,230.00 | 4,750.00 | 5,080.00 | - | 3.36% | 309,462 |
| Jun 17, 2025 | 5,270.00 | 5,340.00 | 4,840.00 | 4,915.00 | - | -6.74% | 536,327 |
| Jun 16, 2025 | 4,650.00 | 5,350.00 | 4,580.00 | 5,270.00 | - | 17.24% | 1,175,163 |
| Jun 13, 2025 | 4,555.00 | 4,595.00 | 4,400.00 | 4,495.00 | - | -0.88% | 213,635 |
| Jun 12, 2025 | 4,575.00 | 4,660.00 | 4,530.00 | 4,535.00 | - | 0.67% | 331,083 |
| Jun 11, 2025 | 4,475.00 | 4,640.00 | 4,460.00 | 4,505.00 | - | 0.67% | 490,560 |
| Jun 10, 2025 | 4,820.00 | 4,850.00 | 4,350.00 | 4,475.00 | - | -6.67% | 1,173,634 |
| Jun 9, 2025 | 5,280.00 | 5,300.00 | 4,755.00 | 4,795.00 | - | -9.19% | 807,084 |
| Jun 5, 2025 | 5,460.00 | 5,520.00 | 5,120.00 | 5,280.00 | - | -4.00% | 541,762 |
| Jun 4, 2025 | 5,770.00 | 5,790.00 | 5,400.00 | 5,500.00 | - | -4.51% | 503,656 |
| Jun 2, 2025 | 5,880.00 | 6,010.00 | 5,680.00 | 5,760.00 | - | -2.04% | 301,251 |
| May 30, 2025 | 6,020.00 | 6,050.00 | 5,650.00 | 5,880.00 | - | -2.33% | 438,769 |
| May 29, 2025 | 6,390.00 | 6,500.00 | 6,020.00 | 6,020.00 | - | -6.96% | 272,758 |
| May 28, 2025 | 6,390.00 | 6,730.00 | 6,290.00 | 6,470.00 | - | 1.89% | 894,230 |