Skip to main content
JT Corporation (KOSDAQ:089790)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,385.00
-30.00 (-0.68%)
At close: Dec 5, 2025

JT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,540.004,540.004,375.004,415.004,415.00-2.75%78,582
Dec 3, 20254,620.004,655.004,540.004,540.004,540.00-1.73%79,057
Dec 2, 20254,575.004,745.004,515.004,620.004,620.00-2.33%281,800
Dec 1, 20254,865.005,350.004,730.004,730.004,730.00-2.57%452,073
Nov 28, 20254,295.004,855.004,295.004,855.004,855.0013.04%329,625
Nov 27, 20254,260.004,380.004,250.004,295.004,295.000.82%33,808
Nov 26, 20254,245.004,290.004,130.004,260.004,260.000.95%42,814
Nov 25, 20254,110.004,300.004,105.004,220.004,220.003.30%59,209
Nov 24, 20254,060.004,180.004,025.004,085.004,085.000.99%40,098
Nov 21, 20254,220.004,220.004,035.004,045.004,045.00-6.04%75,516
Nov 20, 20254,300.004,435.004,255.004,305.004,305.001.41%31,495
Nov 19, 20254,210.004,370.004,115.004,245.004,245.00-56,182
Nov 18, 20254,400.004,430.004,210.004,245.004,245.00-4.28%80,872
Nov 17, 20254,380.004,485.004,330.004,435.004,435.001.84%62,944
Nov 14, 20254,555.004,570.004,350.004,355.004,355.00-6.55%196,865
Nov 13, 20254,725.004,825.004,645.004,660.004,660.00-2.41%65,760
Nov 12, 20254,870.004,870.004,690.004,775.004,775.00-0.73%40,358
Nov 11, 20254,780.004,990.004,750.004,810.004,810.000.84%193,757
Nov 10, 20254,630.004,900.004,545.004,770.004,770.002.14%100,333
Nov 7, 20254,630.004,755.004,540.004,670.004,670.00-3.61%190,193
Nov 6, 20254,820.004,970.004,725.004,845.004,845.000.94%166,483
Nov 5, 20255,000.005,000.004,565.004,800.004,800.00-6.25%271,137
Nov 4, 20254,810.005,170.004,765.005,120.005,120.006.56%405,915
Nov 3, 20254,725.004,855.004,710.004,805.004,805.000.73%95,986
Oct 31, 20254,830.004,830.004,750.004,770.004,770.00-1.24%57,177
Oct 30, 20254,870.004,880.004,725.004,830.004,830.00-0.92%170,902
Oct 29, 20254,785.004,950.004,720.004,875.004,875.002.20%123,882
Oct 28, 20254,940.004,985.004,750.004,770.004,770.00-3.34%149,308
Oct 27, 20254,915.005,010.004,880.004,935.004,935.001.65%187,074
Oct 24, 20254,910.005,050.004,855.004,855.004,855.000.10%122,209
Oct 23, 20254,890.004,920.004,760.004,850.004,850.00-1.22%90,061
Oct 22, 20254,850.004,920.004,625.004,910.004,910.002.29%130,511
Oct 21, 20254,950.004,965.004,800.004,800.004,800.00-2.14%122,341
Oct 20, 20254,810.004,970.004,810.004,905.004,905.001.13%139,774
Oct 17, 20254,960.004,975.004,800.004,850.004,850.00-3.39%284,774
Oct 16, 20255,070.005,200.004,975.005,020.005,020.00-0.99%244,311
Oct 15, 20254,950.005,090.004,935.005,070.005,070.002.63%214,384
Oct 14, 20255,330.005,390.004,840.004,940.004,940.00-5.00%526,959
Oct 13, 20255,060.005,400.005,050.005,200.005,200.00-2.07%523,988
Oct 10, 20255,590.005,680.005,310.005,310.005,310.00-1.48%888,471
Oct 2, 20255,430.006,230.005,360.005,390.005,390.002.08%8,010,880
Oct 1, 20255,400.005,550.005,270.005,280.005,280.001.93%898,408
Sep 30, 20255,140.005,590.005,140.005,180.005,180.001.17%2,119,220
Sep 29, 20255,160.005,270.005,100.005,120.005,120.00-0.78%393,802
Sep 26, 20255,460.005,460.005,060.005,160.005,160.00-7.69%908,045
Sep 25, 20255,460.005,710.005,260.005,590.005,590.00-0.89%1,695,928
Sep 24, 20255,520.005,800.005,160.005,640.005,640.004.44%3,547,925
Sep 23, 20256,190.006,600.005,330.005,400.005,400.00-7.38%7,247,121
Sep 22, 20254,495.005,830.004,495.005,830.005,830.0029.84%8,284,870
Sep 19, 20254,605.004,620.004,425.004,490.004,490.000.34%141,176
Sep 18, 20254,375.004,505.004,270.004,475.004,475.004.19%263,210
Sep 17, 20254,260.004,360.004,200.004,295.004,295.00-0.12%62,063
Sep 16, 20254,300.004,330.004,220.004,300.004,300.000.47%55,160
Sep 15, 20254,270.004,385.004,165.004,280.004,280.003.13%182,617
Sep 12, 20254,010.004,195.004,010.004,150.004,150.002.85%146,363
Sep 11, 20254,015.004,055.003,980.004,035.004,035.000.50%25,519
Sep 10, 20254,000.004,050.003,985.004,015.004,015.001.01%18,874
Sep 9, 20253,885.004,015.003,885.003,975.003,975.001.66%43,457
Sep 8, 20253,890.003,915.003,845.003,910.003,910.000.90%15,350
Sep 5, 20253,865.003,940.003,855.003,875.003,875.000.39%39,272
Sep 4, 20253,835.003,935.003,835.003,860.003,860.000.13%4,905
Sep 3, 20253,860.003,870.003,815.003,855.003,855.00-0.13%7,297
Sep 2, 20253,820.003,870.003,810.003,860.003,860.001.05%14,668
Sep 1, 20253,815.003,850.003,815.003,820.003,820.00-1.80%20,944
Aug 29, 20253,910.003,965.003,860.003,890.003,890.00-0.51%15,758
Aug 28, 20253,930.003,955.003,885.003,910.003,910.00-0.64%15,113
Aug 27, 20253,985.003,995.003,850.003,935.003,935.00-1.25%24,080
Aug 26, 20253,950.004,000.003,950.003,985.003,985.00-9,358
Aug 25, 20254,000.004,000.003,955.003,985.003,985.00-8,774
Aug 22, 20253,960.004,000.003,940.003,985.003,985.000.89%8,363
Aug 21, 20253,900.004,005.003,880.003,950.003,950.001.80%14,922
Aug 20, 20253,810.003,970.003,810.003,880.003,880.00-2.39%36,294
Aug 19, 20254,020.004,070.003,965.003,975.003,975.00-0.63%15,706
Aug 18, 20254,120.004,120.003,970.004,000.004,000.00-2.91%41,239
Aug 14, 20254,155.004,220.004,100.004,120.004,120.00-1.79%29,490
Aug 13, 20254,295.004,295.004,120.004,195.004,195.001.82%31,466
Aug 12, 20254,090.004,175.004,090.004,120.004,120.00-17,048
Aug 11, 20254,120.004,165.004,090.004,120.004,120.000.12%28,565
Aug 8, 20254,110.004,280.004,100.004,115.004,115.000.61%111,366
Aug 7, 20254,100.004,420.004,060.004,090.004,090.000.86%320,168
Aug 6, 20254,050.004,090.004,015.004,055.004,055.000.12%7,067
Aug 5, 20254,045.004,100.003,995.004,050.004,050.000.75%11,512
Aug 4, 20253,970.004,040.003,940.004,020.004,020.001.26%12,240
Aug 1, 20254,090.004,100.003,970.003,970.003,970.00-2.93%56,830
Jul 31, 20254,200.004,285.004,090.004,090.004,090.00-2.62%29,692
Jul 30, 20254,180.004,300.004,180.004,200.004,200.000.48%54,004
Jul 29, 20254,230.004,240.004,175.004,180.004,180.00-1.18%31,499
Jul 28, 20254,080.004,230.004,050.004,230.004,230.003.80%56,746
Jul 25, 20254,135.004,135.003,950.004,075.004,075.00-19,076
Jul 24, 20254,200.004,265.004,075.004,075.004,075.00-2.98%52,311
Jul 23, 20254,200.004,230.004,120.004,200.004,200.00-0.71%23,156
Jul 22, 20254,170.004,265.004,170.004,230.004,230.00-0.94%49,774
Jul 21, 20254,230.004,290.004,215.004,270.004,270.001.07%28,177
Jul 18, 20254,260.004,260.004,195.004,225.004,225.00-0.82%29,359
Jul 17, 20254,200.004,295.004,095.004,260.004,260.002.04%48,029
Jul 16, 20254,225.004,230.004,145.004,175.004,175.00-1.18%18,511
Jul 15, 20254,100.004,250.004,075.004,225.004,225.002.67%46,408
Jul 14, 20254,160.004,160.004,110.004,115.004,115.00-1.08%31,577
Jul 11, 20254,110.004,205.004,110.004,160.004,160.001.09%36,044
Jul 10, 20254,205.004,215.004,115.004,115.004,115.00-1.56%55,006