JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 4,940.00
+50.00 (1.02%)
At close: Feb 27, 2026
JTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3,830.00 | 3,875.00 | 3,750.00 | 3,815.00 | 3,815.00 | -0.26% | 83,260 |
| Jan 2, 2026 | 3,820.00 | 3,855.00 | 3,760.00 | 3,825.00 | 3,825.00 | 0.13% | 81,655 |
| Dec 30, 2025 | 3,865.00 | 3,865.00 | 3,765.00 | 3,820.00 | 3,820.00 | -1.16% | 34,472 |
| Dec 29, 2025 | 3,825.00 | 3,865.00 | 3,750.00 | 3,865.00 | 3,865.00 | 0.91% | 31,715 |
| Dec 26, 2025 | 3,935.00 | 3,950.00 | 3,805.00 | 3,830.00 | 3,830.00 | -2.67% | 69,493 |
| Dec 24, 2025 | 3,900.00 | 3,940.00 | 3,855.00 | 3,935.00 | 3,935.00 | 0.77% | 24,287 |
| Dec 23, 2025 | 3,985.00 | 3,985.00 | 3,860.00 | 3,905.00 | 3,905.00 | -2.01% | 99,393 |
| Dec 22, 2025 | 4,035.00 | 4,060.00 | 3,925.00 | 3,985.00 | 3,985.00 | -1.24% | 84,970 |
| Dec 19, 2025 | 3,975.00 | 4,045.00 | 3,885.00 | 4,035.00 | 4,035.00 | 1.51% | 78,531 |
| Dec 18, 2025 | 3,950.00 | 3,980.00 | 3,885.00 | 3,975.00 | 3,975.00 | 0.25% | 24,310 |
| Dec 17, 2025 | 3,935.00 | 4,010.00 | 3,910.00 | 3,965.00 | 3,965.00 | 0.76% | 75,906 |
| Dec 16, 2025 | 3,980.00 | 4,000.00 | 3,850.00 | 3,935.00 | 3,935.00 | -1.13% | 101,179 |
| Dec 15, 2025 | 3,760.00 | 4,000.00 | 3,760.00 | 3,980.00 | 3,980.00 | 3.38% | 118,294 |
| Dec 12, 2025 | 3,870.00 | 3,940.00 | 3,840.00 | 3,850.00 | 3,850.00 | -0.52% | 109,838 |