Skip to main content
logo
JTC Inc. (KOSDAQ:950170)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,290.00
+85.00 (2.02%)
At close: Oct 8, 2026

JTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20264,300.004,400.004,205.004,290.004,290.002.02%21,204
Oct 7, 20264,255.004,295.004,205.004,205.004,205.00-1.18%2,313
Oct 6, 20264,315.004,330.004,215.004,255.004,255.00-0.23%4,449
Oct 2, 20264,330.004,330.004,215.004,265.004,265.001.19%3,478
Oct 1, 20264,215.004,220.004,160.004,215.004,215.000.12%2,830
Sep 30, 20264,245.004,245.004,165.004,210.004,210.00-0.94%13,488
Sep 29, 20264,195.004,300.004,140.004,250.004,250.000.59%10,941
Sep 28, 20264,315.004,315.004,200.004,225.004,225.000.60%4,474
Sep 23, 20264,210.004,230.004,170.004,200.004,200.00-0.12%9,326
Sep 22, 20264,270.004,275.004,195.004,205.004,205.00-1.52%23,289
Sep 21, 20264,205.004,285.004,205.004,270.004,270.000.12%11,176
Sep 18, 20264,265.004,265.004,145.004,265.004,265.00-13,312
Sep 17, 20264,345.004,345.004,255.004,265.004,265.000.35%5,528
Sep 16, 20264,325.004,325.004,135.004,250.004,250.00-1.16%3,663
Sep 15, 20264,330.004,395.004,265.004,300.004,300.00-0.69%10,007
Sep 14, 20264,320.004,390.004,230.004,330.004,330.000.23%14,384
Sep 11, 20264,320.004,395.004,220.004,320.004,320.00-4,423
Sep 10, 20264,340.004,420.004,290.004,320.004,320.00-0.46%5,143
Sep 9, 20264,395.004,395.004,295.004,340.004,340.00-1.14%3,285
Sep 8, 20264,400.004,405.004,320.004,390.004,390.00-0.23%12,402
Sep 7, 20264,450.004,480.004,305.004,400.004,400.00-1.12%2,795
Sep 4, 20264,400.004,455.004,400.004,450.004,450.001.14%3,024
Sep 3, 20264,420.004,440.004,360.004,400.004,400.000.23%8,586
Sep 2, 20264,370.004,400.004,315.004,390.004,390.000.46%18,425
Sep 1, 20264,385.004,405.004,340.004,370.004,370.000.69%2,346
Aug 31, 20264,340.004,385.004,305.004,340.004,340.00-4,285
Aug 28, 20264,395.004,395.004,340.004,340.004,340.00-1.25%5,809
Aug 27, 20264,415.004,420.004,290.004,395.004,395.000.57%4,909
Aug 26, 20264,355.004,430.004,305.004,370.004,370.000.34%8,030
Aug 25, 20264,340.004,370.004,230.004,355.004,355.000.35%9,616
Aug 24, 20264,295.004,355.004,205.004,340.004,340.001.40%14,766
Aug 21, 20264,335.004,375.004,200.004,280.004,280.000.23%11,735
Aug 20, 20264,345.004,345.004,255.004,270.004,270.000.35%6,464
Aug 19, 20264,290.004,360.004,230.004,255.004,255.00-0.82%18,563
Aug 18, 20264,260.004,370.004,160.004,290.004,290.000.70%23,147
Aug 14, 20264,225.004,330.004,225.004,260.004,260.00-5,632
Aug 13, 20264,175.004,260.004,120.004,260.004,260.002.04%12,056
Aug 12, 20264,160.004,235.004,145.004,175.004,175.000.36%8,557
Aug 11, 20264,170.004,175.004,050.004,160.004,160.001.84%20,036
Aug 10, 20264,390.004,390.003,990.004,085.004,085.00-4.11%87,027
Aug 7, 20264,380.004,380.004,230.004,260.004,260.00-0.70%6,767
Aug 6, 20264,310.004,375.004,210.004,290.004,290.00-0.69%13,963
Aug 5, 20264,415.004,440.004,295.004,320.004,320.00-2.15%25,481
Aug 4, 20264,340.004,425.004,230.004,415.004,415.001.73%10,129
Aug 3, 20264,245.004,570.004,245.004,340.004,340.00-0.91%20,958
Jul 31, 20264,645.004,645.004,195.004,380.004,380.00-2.45%26,241
Jul 30, 20264,795.004,840.004,460.004,490.004,490.00-6.36%43,809
Jul 29, 20265,000.005,000.004,785.004,795.004,795.00-3.91%85,884
Jul 28, 20265,090.005,110.004,875.004,990.004,990.00-1.96%64,371
Jul 27, 20265,050.005,110.005,050.005,090.005,090.000.79%68,098