Skip to main content
logo
JTC Inc. (KOSDAQ:950170)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
-220.00 (-4.10%)
At close: Jan 19, 2026

JTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20265,220.005,460.005,000.005,360.005,360.002.68%292,487
Jan 15, 20264,805.005,320.004,805.005,220.005,220.007.74%338,349
Jan 14, 20264,785.004,880.004,710.004,845.004,845.002.32%106,647
Jan 13, 20264,685.004,780.004,605.004,735.004,735.000.74%95,192
Jan 12, 20264,500.004,880.004,320.004,700.004,700.005.15%416,880
Jan 9, 20264,085.004,595.004,045.004,470.004,470.0010.51%606,410
Jan 8, 20264,200.004,355.003,980.004,045.004,045.005.61%804,355
Jan 7, 20263,700.003,910.003,605.003,830.003,830.002.68%118,311
Jan 6, 20263,765.003,810.003,730.003,730.003,730.00-2.23%55,524
Jan 5, 20263,830.003,875.003,750.003,815.003,815.00-0.26%83,260
Jan 2, 20263,820.003,855.003,760.003,825.003,825.000.13%81,655
Dec 30, 20253,865.003,865.003,765.003,820.003,820.00-1.16%34,472
Dec 29, 20253,825.003,865.003,750.003,865.003,865.000.91%31,715
Dec 26, 20253,935.003,950.003,805.003,830.003,830.00-2.67%69,493
Dec 24, 20253,900.003,940.003,855.003,935.003,935.000.77%24,287
Dec 23, 20253,985.003,985.003,860.003,905.003,905.00-2.01%99,393
Dec 22, 20254,035.004,060.003,925.003,985.003,985.00-1.24%84,970
Dec 19, 20253,975.004,045.003,885.004,035.004,035.001.51%78,531
Dec 18, 20253,950.003,980.003,885.003,975.003,975.000.25%24,310
Dec 17, 20253,935.004,010.003,910.003,965.003,965.000.76%75,906
Dec 16, 20253,980.004,000.003,850.003,935.003,935.00-1.13%101,179
Dec 15, 20253,760.004,000.003,760.003,980.003,980.003.38%118,294
Dec 12, 20253,870.003,940.003,840.003,850.003,850.00-0.52%109,838
Dec 11, 20253,790.003,885.003,790.003,870.003,870.002.11%87,004
Dec 10, 20253,850.003,850.003,730.003,790.003,790.00-0.13%54,819
Dec 9, 20253,810.003,850.003,780.003,795.003,795.00-1.56%88,378
Dec 8, 20253,890.003,910.003,780.003,855.003,855.00-0.90%82,735
Dec 5, 20253,835.003,910.003,750.003,890.003,890.001.17%92,837
Dec 4, 20253,865.003,900.003,780.003,845.003,845.00-0.39%105,686
Dec 3, 20253,795.003,900.003,750.003,860.003,860.001.71%109,678
Dec 2, 20253,820.003,950.003,775.003,795.003,795.00-0.65%112,670
Dec 1, 20253,940.003,940.003,745.003,820.003,820.00-3.17%288,741
Nov 28, 20253,895.004,030.003,870.003,945.003,945.001.54%266,750
Nov 27, 20253,880.003,905.003,650.003,885.003,885.001.17%199,091
Nov 26, 20253,660.003,880.003,600.003,840.003,840.006.52%270,169
Nov 25, 20253,650.003,780.003,540.003,605.003,605.00-0.14%285,407
Nov 24, 20253,795.003,795.003,510.003,610.003,610.00-5.00%399,613
Nov 21, 20253,485.003,820.003,350.003,800.003,800.009.04%743,070
Nov 20, 20253,530.003,530.003,400.003,485.003,485.00-1.27%428,094
Nov 19, 20253,660.003,695.003,460.003,530.003,530.00-3.55%749,071
Nov 18, 20253,685.003,950.003,640.003,660.003,660.00-1.21%699,863
Nov 17, 20254,855.005,120.003,670.003,705.003,705.00-29.02%2,916,302
Nov 14, 20255,220.005,240.005,100.005,220.005,220.00-54,959
Nov 13, 20255,300.005,400.005,000.005,220.005,220.00-0.95%89,100
Nov 12, 20255,090.005,280.005,070.005,270.005,270.003.54%46,520
Nov 11, 20255,290.005,350.005,080.005,090.005,090.00-3.78%91,694
Nov 10, 20255,330.005,460.005,220.005,290.005,290.00-0.75%72,396
Nov 7, 20255,210.005,350.005,130.005,330.005,330.002.30%60,680
Nov 6, 20255,430.005,440.005,160.005,210.005,210.00-3.34%88,579
Nov 5, 20255,480.005,600.005,190.005,390.005,390.00-1.82%118,520