JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 4,340.00
+60.00 (1.40%)
At close: Aug 24, 2026
JTC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,295.00 | 4,355.00 | 4,205.00 | 4,340.00 | 4,340.00 | 1.40% | 14,766 |
| Aug 21, 2026 | 4,335.00 | 4,375.00 | 4,200.00 | 4,280.00 | 4,280.00 | 0.23% | 11,735 |
| Aug 20, 2026 | 4,345.00 | 4,345.00 | 4,255.00 | 4,270.00 | 4,270.00 | 0.35% | 6,464 |
| Aug 19, 2026 | 4,290.00 | 4,360.00 | 4,230.00 | 4,255.00 | 4,255.00 | -0.82% | 18,563 |
| Aug 18, 2026 | 4,260.00 | 4,370.00 | 4,160.00 | 4,290.00 | 4,290.00 | 0.70% | 23,147 |
| Aug 14, 2026 | 4,225.00 | 4,330.00 | 4,225.00 | 4,260.00 | 4,260.00 | - | 5,632 |
| Aug 13, 2026 | 4,175.00 | 4,260.00 | 4,120.00 | 4,260.00 | 4,260.00 | 2.04% | 12,056 |
| Aug 12, 2026 | 4,160.00 | 4,235.00 | 4,145.00 | 4,175.00 | 4,175.00 | 0.36% | 8,557 |
| Aug 11, 2026 | 4,170.00 | 4,175.00 | 4,050.00 | 4,160.00 | 4,160.00 | 1.84% | 20,036 |
| Aug 10, 2026 | 4,390.00 | 4,390.00 | 3,990.00 | 4,085.00 | 4,085.00 | -4.11% | 87,027 |
| Aug 7, 2026 | 4,380.00 | 4,380.00 | 4,230.00 | 4,260.00 | 4,260.00 | -0.70% | 6,767 |
| Aug 6, 2026 | 4,310.00 | 4,375.00 | 4,210.00 | 4,290.00 | 4,290.00 | -0.69% | 13,963 |
| Aug 5, 2026 | 4,415.00 | 4,440.00 | 4,295.00 | 4,320.00 | 4,320.00 | -2.15% | 25,481 |
| Aug 4, 2026 | 4,340.00 | 4,425.00 | 4,230.00 | 4,415.00 | 4,415.00 | 1.73% | 10,129 |
| Aug 3, 2026 | 4,245.00 | 4,570.00 | 4,245.00 | 4,340.00 | 4,340.00 | -0.91% | 20,958 |
| Jul 31, 2026 | 4,645.00 | 4,645.00 | 4,195.00 | 4,380.00 | 4,380.00 | -2.45% | 26,241 |
| Jul 30, 2026 | 4,795.00 | 4,840.00 | 4,460.00 | 4,490.00 | 4,490.00 | -6.36% | 43,809 |
| Jul 29, 2026 | 5,000.00 | 5,000.00 | 4,785.00 | 4,795.00 | 4,795.00 | -3.91% | 85,884 |
| Jul 28, 2026 | 5,090.00 | 5,110.00 | 4,875.00 | 4,990.00 | 4,990.00 | -1.96% | 64,371 |
| Jul 27, 2026 | 5,050.00 | 5,110.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.79% | 68,098 |
| Jul 24, 2026 | 5,030.00 | 5,100.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.80% | 73,582 |
| Jul 23, 2026 | 4,825.00 | 5,050.00 | 4,790.00 | 5,010.00 | 5,010.00 | 3.83% | 147,123 |
| Jul 22, 2026 | 4,825.00 | 4,825.00 | 4,780.00 | 4,825.00 | 4,825.00 | 0.10% | 47,760 |
| Jul 21, 2026 | 4,825.00 | 4,825.00 | 4,785.00 | 4,820.00 | 4,820.00 | -0.10% | 54,079 |
| Jul 20, 2026 | 4,875.00 | 4,875.00 | 4,760.00 | 4,825.00 | 4,825.00 | -0.52% | 52,613 |
| Jul 16, 2026 | 4,865.00 | 4,865.00 | 4,805.00 | 4,850.00 | 4,850.00 | -0.31% | 44,006 |
| Jul 15, 2026 | 4,855.00 | 4,890.00 | 4,815.00 | 4,865.00 | 4,865.00 | 0.31% | 53,716 |
| Jul 14, 2026 | 4,865.00 | 4,880.00 | 4,765.00 | 4,850.00 | 4,850.00 | -0.31% | 50,472 |
| Jul 13, 2026 | 4,900.00 | 4,915.00 | 4,775.00 | 4,865.00 | 4,865.00 | -0.41% | 59,407 |
| Jul 10, 2026 | 4,900.00 | 4,900.00 | 4,840.00 | 4,885.00 | 4,885.00 | 0.31% | 49,869 |
| Jul 9, 2026 | 4,850.00 | 4,900.00 | 4,820.00 | 4,870.00 | 4,870.00 | 0.41% | 45,051 |
| Jul 8, 2026 | 4,900.00 | 4,900.00 | 4,785.00 | 4,850.00 | 4,850.00 | -0.61% | 55,475 |
| Jul 7, 2026 | 4,900.00 | 4,935.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.41% | 66,712 |
| Jul 6, 2026 | 4,910.00 | 4,945.00 | 4,750.00 | 4,900.00 | 4,900.00 | -0.20% | 82,085 |
| Jul 3, 2026 | 4,925.00 | 4,940.00 | 4,840.00 | 4,910.00 | 4,910.00 | - | 52,003 |
| Jul 2, 2026 | 4,905.00 | 4,935.00 | 4,850.00 | 4,910.00 | 4,910.00 | 0.10% | 88,708 |
| Jul 1, 2026 | 4,885.00 | 4,925.00 | 4,810.00 | 4,905.00 | 4,905.00 | 1.24% | 97,432 |
| Jun 30, 2026 | 4,840.00 | 4,885.00 | 4,800.00 | 4,845.00 | 4,845.00 | 0.10% | 60,333 |
| Jun 29, 2026 | 4,730.00 | 4,860.00 | 4,715.00 | 4,840.00 | 4,840.00 | 2.65% | 54,596 |
| Jun 26, 2026 | 4,820.00 | 4,860.00 | 4,660.00 | 4,715.00 | 4,715.00 | -2.18% | 60,945 |
| Jun 25, 2026 | 4,855.00 | 4,890.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.72% | 56,752 |
| Jun 24, 2026 | 4,675.00 | 4,890.00 | 4,600.00 | 4,855.00 | 4,855.00 | 3.41% | 78,311 |
| Jun 23, 2026 | 4,945.00 | 4,945.00 | 4,605.00 | 4,695.00 | 4,695.00 | -4.09% | 68,232 |
| Jun 22, 2026 | 4,810.00 | 4,940.00 | 4,800.00 | 4,895.00 | 4,895.00 | 2.84% | 112,375 |
| Jun 19, 2026 | 4,860.00 | 4,935.00 | 4,615.00 | 4,760.00 | 4,760.00 | -1.35% | 88,239 |
| Jun 18, 2026 | 4,890.00 | 4,960.00 | 4,795.00 | 4,825.00 | 4,825.00 | -1.23% | 78,971 |
| Jun 17, 2026 | 4,810.00 | 4,920.00 | 4,810.00 | 4,885.00 | 4,885.00 | 1.56% | 44,734 |
| Jun 16, 2026 | 4,870.00 | 4,915.00 | 4,775.00 | 4,810.00 | 4,810.00 | -1.23% | 73,574 |
| Jun 15, 2026 | 4,985.00 | 4,985.00 | 4,815.00 | 4,870.00 | 4,870.00 | -1.72% | 64,315 |
| Jun 12, 2026 | 4,820.00 | 4,990.00 | 4,690.00 | 4,955.00 | 4,955.00 | 3.12% | 144,208 |