Skip to main content
logo
JTC Inc. (KOSDAQ:950170)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,265.00
0.00 (0.00%)
At close: Sep 18, 2026

JTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20265,030.005,100.004,980.005,050.005,050.000.80%73,582
Jul 23, 20264,825.005,050.004,790.005,010.005,010.003.83%147,123
Jul 22, 20264,825.004,825.004,780.004,825.004,825.000.10%47,760
Jul 21, 20264,825.004,825.004,785.004,820.004,820.00-0.10%54,079
Jul 20, 20264,875.004,875.004,760.004,825.004,825.00-0.52%52,613
Jul 16, 20264,865.004,865.004,805.004,850.004,850.00-0.31%44,006
Jul 15, 20264,855.004,890.004,815.004,865.004,865.000.31%53,716
Jul 14, 20264,865.004,880.004,765.004,850.004,850.00-0.31%50,472
Jul 13, 20264,900.004,915.004,775.004,865.004,865.00-0.41%59,407
Jul 10, 20264,900.004,900.004,840.004,885.004,885.000.31%49,869
Jul 9, 20264,850.004,900.004,820.004,870.004,870.000.41%45,051