Skip to main content
JT Corporation (KOSDAQ:089790)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,230.00
-200.00 (-3.11%)
At close: Apr 28, 2026

JT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,430.006,480.006,150.006,230.006,230.00-3.11%97,373
Apr 27, 20266,370.006,520.006,330.006,430.006,430.001.26%139,382
Apr 24, 20266,230.006,440.006,180.006,350.006,350.001.93%163,137
Apr 23, 20266,230.006,270.006,000.006,230.006,230.00-116,810
Apr 22, 20266,100.006,290.006,070.006,230.006,230.000.97%116,499
Apr 21, 20266,220.006,320.006,010.006,170.006,170.00-76,234
Apr 20, 20266,250.006,310.006,050.006,170.006,170.00-0.64%110,025
Apr 17, 20266,110.006,290.005,930.006,210.006,210.001.64%86,368
Apr 16, 20265,830.006,370.005,730.006,110.006,110.004.44%294,132
Apr 15, 20265,820.005,990.005,790.005,850.005,850.001.92%89,954
Apr 14, 20265,520.005,820.005,520.005,740.005,740.006.30%113,885
Apr 13, 20265,400.005,500.005,330.005,400.005,400.00-0.74%52,491
Apr 10, 20265,310.005,520.005,260.005,440.005,440.003.42%66,004
Apr 9, 20265,520.005,520.005,230.005,260.005,260.00-4.71%58,666
Apr 8, 20265,330.005,550.005,320.005,520.005,520.008.24%73,473
Apr 7, 20265,200.005,250.005,010.005,100.005,100.000.59%33,563
Apr 6, 20265,210.005,300.005,060.005,070.005,070.00-2.12%47,902
Apr 3, 20265,250.005,260.005,070.005,180.005,180.002.57%39,731
Apr 2, 20265,470.005,500.005,020.005,050.005,050.00-7.68%111,880
Apr 1, 20265,220.005,470.005,220.005,470.005,470.009.18%59,153
Mar 31, 20265,190.005,490.005,010.005,010.005,010.00-5.47%90,817
Mar 30, 20265,210.005,390.005,150.005,300.005,300.00-3.28%75,890
Mar 27, 20265,540.005,590.005,330.005,480.005,480.00-1.62%79,072
Mar 26, 20265,930.005,930.005,540.005,570.005,570.00-6.86%127,171
Mar 25, 20265,750.006,080.005,750.005,980.005,980.005.47%70,151
Mar 24, 20265,830.005,880.005,520.005,670.005,670.000.35%128,913
Mar 23, 20266,060.006,060.005,630.005,650.005,650.00-7.98%88,058
Mar 20, 20266,090.006,260.005,930.006,140.006,140.001.32%133,298
Mar 19, 20265,880.006,360.005,720.006,060.006,060.002.19%204,060
Mar 18, 20265,820.005,980.005,820.005,930.005,930.003.31%60,475
Mar 17, 20265,910.006,040.005,700.005,740.005,740.00-0.86%103,074
Mar 16, 20266,130.006,130.005,670.005,790.005,790.00-3.98%77,990
Mar 13, 20265,990.006,130.005,800.006,030.006,030.000.33%58,714
Mar 12, 20265,960.006,140.005,900.006,010.006,010.00-1.96%60,843
Mar 11, 20266,300.006,300.005,920.006,130.006,130.000.16%112,573
Mar 10, 20265,800.006,180.005,770.006,120.006,120.0010.87%145,656
Mar 9, 20265,900.005,900.005,360.005,520.005,520.00-10.39%178,878
Mar 6, 20265,720.006,250.005,640.006,160.006,160.005.30%153,027
Mar 5, 20265,310.006,070.005,310.005,850.005,850.0015.61%284,922
Mar 4, 20265,910.005,910.004,975.005,060.005,060.00-16.36%332,946
Mar 3, 20266,300.006,490.006,000.006,050.006,050.00-6.49%262,182
Feb 27, 20266,410.006,740.006,370.006,470.006,470.00-2.12%158,855
Feb 26, 20266,730.006,910.006,500.006,610.006,610.00-1.49%227,294
Feb 25, 20267,060.007,100.006,650.006,710.006,710.00-4.42%256,136
Feb 24, 20266,910.007,220.006,680.007,020.007,020.001.45%377,145
Feb 23, 20266,880.007,240.006,835.006,920.006,920.001.17%415,586
Feb 20, 20267,220.007,300.006,780.006,840.006,840.00-5.13%391,736
Feb 19, 20267,290.007,600.007,200.007,210.007,210.00-0.55%415,814
Feb 13, 20267,520.007,720.007,120.007,250.007,250.00-7.05%776,821
Feb 12, 20266,200.008,040.006,200.007,800.007,800.0026.01%3,682,164
Feb 11, 20266,240.006,400.006,140.006,190.006,190.00-0.80%154,791
Feb 10, 20266,510.006,610.006,240.006,240.006,240.00-3.85%170,311
Feb 9, 20266,600.006,760.006,290.006,490.006,490.001.41%362,185
Feb 6, 20266,390.006,800.005,800.006,400.006,400.00-3.47%565,644
Feb 5, 20266,600.006,900.006,400.006,630.006,630.000.45%655,588
Feb 4, 20265,980.006,600.005,720.006,600.006,600.0010.18%616,475
Feb 3, 20265,850.006,010.005,560.005,990.005,990.008.32%382,338
Feb 2, 20265,810.006,030.005,480.005,530.005,530.00-5.79%257,344
Jan 30, 20265,770.006,080.005,670.005,870.005,870.001.73%461,428
Jan 29, 20265,050.006,100.004,770.005,770.005,770.0016.92%1,935,641
Jan 28, 20264,910.005,030.004,790.004,935.004,935.002.92%187,870
Jan 27, 20264,680.004,795.004,650.004,795.004,795.001.70%76,938
Jan 26, 20264,630.004,775.004,625.004,715.004,715.002.06%70,638
Jan 23, 20264,545.004,715.004,455.004,620.004,620.000.54%103,087
Jan 22, 20264,600.004,655.004,520.004,595.004,595.002.57%48,898
Jan 21, 20264,380.004,570.004,350.004,480.004,480.00-0.11%51,905
Jan 20, 20264,445.004,580.004,305.004,485.004,485.00-74,741
Jan 19, 20264,530.004,575.004,390.004,485.004,485.00-0.66%79,982
Jan 16, 20264,580.004,710.004,400.004,515.004,515.00-0.99%72,946
Jan 15, 20264,580.004,620.004,455.004,560.004,560.00-0.87%42,402
Jan 14, 20264,535.004,760.004,510.004,600.004,600.001.43%96,453
Jan 13, 20264,560.004,715.004,525.004,535.004,535.00-2.26%60,759
Jan 12, 20264,745.004,790.004,595.004,640.004,640.000.65%94,119
Jan 9, 20264,640.004,720.004,535.004,610.004,610.00-0.65%40,419
Jan 8, 20264,825.004,870.004,610.004,640.004,640.00-3.83%36,405
Jan 7, 20265,000.005,120.004,720.004,825.004,825.00-2.33%88,232
Jan 6, 20264,860.004,940.004,750.004,940.004,940.001.02%86,214
Jan 5, 20264,800.005,010.004,785.004,890.004,890.002.95%174,904
Jan 2, 20264,525.004,755.004,510.004,750.004,750.004.97%86,222
Dec 30, 20254,420.004,570.004,420.004,525.004,525.001.57%41,264
Dec 29, 20254,310.004,520.004,310.004,455.004,455.002.77%60,795
Dec 26, 20254,210.004,480.004,205.004,335.004,335.002.48%76,141
Dec 24, 20254,220.004,275.004,120.004,230.004,230.00-0.35%55,200
Dec 23, 20254,425.004,520.004,220.004,245.004,245.00-4.50%79,637
Dec 22, 20254,340.004,480.004,335.004,445.004,445.002.66%35,718
Dec 19, 20254,400.004,410.004,230.004,330.004,330.00-0.92%33,591
Dec 18, 20254,335.004,375.004,270.004,370.004,370.000.81%35,391
Dec 17, 20254,300.004,400.004,295.004,335.004,335.000.93%25,450
Dec 16, 20254,515.004,515.004,290.004,295.004,295.00-4.87%43,531
Dec 15, 20254,540.004,540.004,395.004,515.004,515.00-0.55%27,187
Dec 12, 20254,500.004,580.004,470.004,540.004,540.000.33%38,799
Dec 11, 20254,550.004,590.004,485.004,525.004,525.00-0.55%47,244
Dec 10, 20254,635.004,700.004,530.004,550.004,550.00-2.15%54,363
Dec 9, 20254,430.004,720.004,410.004,650.004,650.004.49%117,298
Dec 8, 20254,385.004,500.004,380.004,450.004,450.001.48%43,548
Dec 5, 20254,440.004,485.004,345.004,385.004,385.00-0.68%36,079
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