JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 4,720.00
-125.00 (-2.58%)
At close: May 20, 2026
JTC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,830.00 | 4,880.00 | 4,765.00 | 4,830.00 | 4,830.00 | 2.33% | 66,879 |
| May 20, 2026 | 4,855.00 | 4,855.00 | 4,640.00 | 4,720.00 | 4,720.00 | -2.58% | 104,419 |
| May 19, 2026 | 4,860.00 | 4,900.00 | 4,655.00 | 4,845.00 | 4,845.00 | -0.51% | 88,572 |
| May 18, 2026 | 4,900.00 | 4,945.00 | 4,690.00 | 4,870.00 | 4,870.00 | -0.61% | 96,962 |
| May 15, 2026 | 4,885.00 | 4,970.00 | 4,810.00 | 4,900.00 | 4,900.00 | 0.51% | 130,211 |
| May 14, 2026 | 4,830.00 | 4,945.00 | 4,830.00 | 4,875.00 | 4,875.00 | 0.72% | 107,718 |
| May 13, 2026 | 4,870.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,840.00 | 0.73% | 70,857 |
| May 12, 2026 | 4,855.00 | 4,930.00 | 4,750.00 | 4,805.00 | 4,805.00 | -1.13% | 103,465 |
| May 11, 2026 | 5,090.00 | 5,090.00 | 4,820.00 | 4,860.00 | 4,860.00 | -4.52% | 114,890 |
| May 8, 2026 | 5,190.00 | 5,330.00 | 5,020.00 | 5,090.00 | 5,090.00 | -1.55% | 167,903 |
| May 7, 2026 | 4,910.00 | 5,180.00 | 4,910.00 | 5,170.00 | 5,170.00 | 5.30% | 283,454 |
| May 6, 2026 | 5,000.00 | 5,020.00 | 4,810.00 | 4,910.00 | 4,910.00 | -1.21% | 167,649 |
| May 4, 2026 | 4,930.00 | 5,330.00 | 4,770.00 | 4,970.00 | 4,970.00 | 21.07% | 964,562 |
| Apr 30, 2026 | 4,195.00 | 4,195.00 | 4,045.00 | 4,105.00 | 4,105.00 | -0.61% | 56,658 |
| Apr 29, 2026 | 4,190.00 | 4,190.00 | 4,070.00 | 4,130.00 | 4,130.00 | -1.43% | 64,485 |
| Apr 28, 2026 | 4,250.00 | 4,250.00 | 4,135.00 | 4,190.00 | 4,190.00 | -1.41% | 51,716 |
| Apr 27, 2026 | 4,235.00 | 4,320.00 | 4,200.00 | 4,250.00 | 4,250.00 | 0.83% | 57,506 |
| Apr 24, 2026 | 4,210.00 | 4,310.00 | 3,940.00 | 4,215.00 | 4,215.00 | -0.12% | 71,111 |
| Apr 23, 2026 | 4,290.00 | 4,290.00 | 4,150.00 | 4,220.00 | 4,220.00 | 0.36% | 46,653 |
| Apr 22, 2026 | 4,320.00 | 4,325.00 | 4,160.00 | 4,205.00 | 4,205.00 | -2.66% | 63,916 |
| Apr 21, 2026 | 4,455.00 | 4,490.00 | 4,320.00 | 4,320.00 | 4,320.00 | -3.03% | 80,442 |
| Apr 20, 2026 | 4,450.00 | 4,495.00 | 4,400.00 | 4,455.00 | 4,455.00 | - | 41,201 |
| Apr 17, 2026 | 4,460.00 | 4,550.00 | 4,235.00 | 4,455.00 | 4,455.00 | 0.45% | 123,317 |
| Apr 16, 2026 | 4,600.00 | 4,630.00 | 4,400.00 | 4,435.00 | 4,435.00 | -4.21% | 88,314 |
| Apr 15, 2026 | 4,680.00 | 4,750.00 | 4,595.00 | 4,630.00 | 4,630.00 | -1.07% | 63,699 |
| Apr 14, 2026 | 4,800.00 | 4,800.00 | 4,640.00 | 4,680.00 | 4,680.00 | 0.21% | 27,372 |
| Apr 13, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.64% | 21,656 |
| Apr 10, 2026 | 4,700.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,700.00 | 0.75% | 18,471 |
| Apr 9, 2026 | 4,755.00 | 4,775.00 | 4,615.00 | 4,665.00 | 4,665.00 | -1.79% | 26,559 |
| Apr 8, 2026 | 4,760.00 | 4,800.00 | 4,695.00 | 4,750.00 | 4,750.00 | - | 33,989 |
| Apr 7, 2026 | 4,760.00 | 4,845.00 | 4,620.00 | 4,750.00 | 4,750.00 | -0.21% | 42,849 |
| Apr 6, 2026 | 4,960.00 | 4,960.00 | 4,700.00 | 4,760.00 | 4,760.00 | -3.05% | 162,305 |
| Apr 3, 2026 | 4,855.00 | 4,945.00 | 4,855.00 | 4,910.00 | 4,910.00 | 1.45% | 85,893 |
| Apr 2, 2026 | 5,030.00 | 5,060.00 | 4,720.00 | 4,840.00 | 4,840.00 | -3.20% | 120,253 |
| Apr 1, 2026 | 4,865.00 | 5,030.00 | 4,865.00 | 5,000.00 | 5,000.00 | 3.84% | 118,641 |
| Mar 31, 2026 | 4,895.00 | 4,950.00 | 4,715.00 | 4,815.00 | 4,815.00 | -2.33% | 154,504 |
| Mar 30, 2026 | 4,970.00 | 5,010.00 | 4,915.00 | 4,930.00 | 4,930.00 | -3.14% | 146,313 |
| Mar 27, 2026 | 4,980.00 | 5,120.00 | 4,920.00 | 5,090.00 | 5,090.00 | 1.80% | 144,734 |
| Mar 26, 2026 | 5,060.00 | 5,080.00 | 4,945.00 | 5,000.00 | 5,000.00 | -1.19% | 174,722 |
| Mar 25, 2026 | 5,110.00 | 5,140.00 | 4,985.00 | 5,060.00 | 5,060.00 | -0.20% | 131,881 |
| Mar 24, 2026 | 5,080.00 | 5,170.00 | 4,975.00 | 5,070.00 | 5,070.00 | 1.20% | 157,902 |
| Mar 23, 2026 | 5,290.00 | 5,290.00 | 5,000.00 | 5,010.00 | 5,010.00 | -5.65% | 275,974 |
| 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 |