JTC Inc. (KOSDAQ:950170)
South Korea · Delayed Price · Currency is KRW 4,210.00
-55.00 (-1.29%)
At close: Oct 28, 2026
JTC Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,265.00 | 4,265.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.29% | 2,450 |
| Oct 27, 2026 | 4,305.00 | 4,305.00 | 4,120.00 | 4,265.00 | 4,265.00 | 1.79% | 2,372 |
| Oct 26, 2026 | 4,195.00 | 4,220.00 | 4,120.00 | 4,190.00 | 4,190.00 | -0.48% | 4,450 |
| Oct 23, 2026 | 4,255.00 | 4,255.00 | 4,120.00 | 4,210.00 | 4,210.00 | -1.06% | 1,325 |
| Oct 22, 2026 | 4,195.00 | 4,270.00 | 4,190.00 | 4,255.00 | 4,255.00 | -0.58% | 5,316 |
| Oct 21, 2026 | 4,210.00 | 4,300.00 | 4,080.00 | 4,280.00 | 4,280.00 | 2.76% | 8,166 |
| Oct 20, 2026 | 4,215.00 | 4,215.00 | 4,115.00 | 4,165.00 | 4,165.00 | -0.60% | 2,531 |
| Oct 19, 2026 | 4,140.00 | 4,210.00 | 4,050.00 | 4,190.00 | 4,190.00 | 1.21% | 7,016 |
| Oct 16, 2026 | 4,115.00 | 4,180.00 | 4,055.00 | 4,140.00 | 4,140.00 | 1.72% | 12,320 |
| Oct 15, 2026 | 4,170.00 | 4,170.00 | 4,000.00 | 4,070.00 | 4,070.00 | -2.40% | 10,613 |
| Oct 14, 2026 | 4,175.00 | 4,175.00 | 4,080.00 | 4,170.00 | 4,170.00 | 0.60% | 3,006 |
| Oct 13, 2026 | 4,200.00 | 4,230.00 | 4,090.00 | 4,145.00 | 4,145.00 | -1.19% | 12,964 |
| Oct 12, 2026 | 4,285.00 | 4,285.00 | 4,110.00 | 4,195.00 | 4,195.00 | -2.21% | 9,807 |
| Oct 8, 2026 | 4,300.00 | 4,400.00 | 4,205.00 | 4,290.00 | 4,290.00 | 2.02% | 21,150 |
| Oct 7, 2026 | 4,255.00 | 4,295.00 | 4,205.00 | 4,205.00 | 4,205.00 | -1.18% | 2,313 |
| Oct 6, 2026 | 4,315.00 | 4,330.00 | 4,215.00 | 4,255.00 | 4,255.00 | -0.23% | 4,449 |
| Oct 2, 2026 | 4,330.00 | 4,330.00 | 4,215.00 | 4,265.00 | 4,265.00 | 1.19% | 3,478 |
| Oct 1, 2026 | 4,215.00 | 4,220.00 | 4,160.00 | 4,215.00 | 4,215.00 | 0.12% | 2,830 |
| Sep 30, 2026 | 4,245.00 | 4,245.00 | 4,165.00 | 4,210.00 | 4,210.00 | -0.94% | 13,488 |
| Sep 29, 2026 | 4,195.00 | 4,300.00 | 4,140.00 | 4,250.00 | 4,250.00 | 0.59% | 10,941 |
| Sep 28, 2026 | 4,315.00 | 4,315.00 | 4,200.00 | 4,225.00 | 4,225.00 | 0.60% | 4,474 |
| Sep 23, 2026 | 4,210.00 | 4,230.00 | 4,170.00 | 4,200.00 | 4,200.00 | -0.12% | 9,326 |
| Sep 22, 2026 | 4,270.00 | 4,275.00 | 4,195.00 | 4,205.00 | 4,205.00 | -1.52% | 23,289 |
| Sep 21, 2026 | 4,205.00 | 4,285.00 | 4,205.00 | 4,270.00 | 4,270.00 | 0.12% | 11,176 |
| Sep 18, 2026 | 4,265.00 | 4,265.00 | 4,145.00 | 4,265.00 | 4,265.00 | - | 13,312 |
| Sep 17, 2026 | 4,345.00 | 4,345.00 | 4,255.00 | 4,265.00 | 4,265.00 | 0.35% | 5,528 |
| Sep 16, 2026 | 4,325.00 | 4,325.00 | 4,135.00 | 4,250.00 | 4,250.00 | -1.16% | 3,663 |
| Sep 15, 2026 | 4,330.00 | 4,395.00 | 4,265.00 | 4,300.00 | 4,300.00 | -0.69% | 10,007 |
| Sep 14, 2026 | 4,320.00 | 4,390.00 | 4,230.00 | 4,330.00 | 4,330.00 | 0.23% | 14,384 |
| Sep 11, 2026 | 4,320.00 | 4,395.00 | 4,220.00 | 4,320.00 | 4,320.00 | - | 4,423 |
| Sep 10, 2026 | 4,340.00 | 4,420.00 | 4,290.00 | 4,320.00 | 4,320.00 | -0.46% | 5,143 |
| Sep 9, 2026 | 4,395.00 | 4,395.00 | 4,295.00 | 4,340.00 | 4,340.00 | -1.14% | 3,285 |
| Sep 8, 2026 | 4,400.00 | 4,405.00 | 4,320.00 | 4,390.00 | 4,390.00 | -0.23% | 12,402 |
| Sep 7, 2026 | 4,450.00 | 4,480.00 | 4,305.00 | 4,400.00 | 4,400.00 | -1.12% | 2,795 |
| Sep 4, 2026 | 4,400.00 | 4,455.00 | 4,400.00 | 4,450.00 | 4,450.00 | 1.14% | 3,024 |
| Sep 3, 2026 | 4,420.00 | 4,440.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.23% | 8,586 |
| Sep 2, 2026 | 4,370.00 | 4,400.00 | 4,315.00 | 4,390.00 | 4,390.00 | 0.46% | 18,425 |
| Sep 1, 2026 | 4,385.00 | 4,405.00 | 4,340.00 | 4,370.00 | 4,370.00 | 0.69% | 2,346 |
| Aug 31, 2026 | 4,340.00 | 4,385.00 | 4,305.00 | 4,340.00 | 4,340.00 | - | 4,285 |
| Aug 28, 2026 | 4,395.00 | 4,395.00 | 4,340.00 | 4,340.00 | 4,340.00 | -1.25% | 5,809 |
| Aug 27, 2026 | 4,415.00 | 4,420.00 | 4,290.00 | 4,395.00 | 4,395.00 | 0.57% | 4,909 |
| Aug 26, 2026 | 4,355.00 | 4,430.00 | 4,305.00 | 4,370.00 | 4,370.00 | 0.34% | 8,030 |
| Aug 25, 2026 | 4,340.00 | 4,370.00 | 4,230.00 | 4,355.00 | 4,355.00 | 0.35% | 9,616 |
| 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 |