JNTC Co., Ltd. (KOSDAQ:204270)
South Korea
· Delayed Price · Currency is KRW 19,260
+550 (2.94%)
Mar 6, 2026, 3:30 PM KST
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,050.00 | 19,600.00 | 17,950.00 | 19,260.00 | 19,260.00 | 2.94% | 252,384 |
| Mar 5, 2026 | 17,400.00 | 19,340.00 | 17,310.00 | 18,710.00 | 18,710.00 | 16.94% | 468,343 |
| Mar 4, 2026 | 18,670.00 | 19,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | -16.88% | 704,596 |
| Mar 3, 2026 | 21,200.00 | 21,750.00 | 19,250.00 | 19,250.00 | 19,250.00 | -13.29% | 655,327 |
| Feb 27, 2026 | 22,700.00 | 23,100.00 | 22,150.00 | 22,200.00 | 22,200.00 | -5.93% | 452,491 |
| Feb 26, 2026 | 23,800.00 | 24,200.00 | 23,250.00 | 23,600.00 | 23,600.00 | -0.21% | 435,120 |
| Feb 25, 2026 | 25,000.00 | 25,100.00 | 23,450.00 | 23,650.00 | 23,650.00 | -3.07% | 617,951 |
| Feb 24, 2026 | 23,250.00 | 24,800.00 | 23,000.00 | 24,400.00 | 24,400.00 | 2.95% | 499,993 |
| Feb 23, 2026 | 22,000.00 | 25,000.00 | 22,000.00 | 23,700.00 | 23,700.00 | 9.47% | 762,874 |
| Feb 20, 2026 | 22,100.00 | 22,400.00 | 21,500.00 | 21,650.00 | 21,650.00 | -2.26% | 211,362 |
| Feb 19, 2026 | 21,800.00 | 22,250.00 | 21,100.00 | 22,150.00 | 22,150.00 | 2.78% | 313,709 |
| Feb 13, 2026 | 21,850.00 | 21,950.00 | 21,200.00 | 21,550.00 | 21,550.00 | -3.36% | 229,609 |
| Feb 12, 2026 | 22,650.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,300.00 | 2.06% | 253,930 |
| Feb 11, 2026 | 22,800.00 | 22,950.00 | 21,850.00 | 21,850.00 | 21,850.00 | -6.22% | 275,662 |
| Feb 10, 2026 | 23,900.00 | 24,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | -3.12% | 231,501 |
| Feb 9, 2026 | 22,600.00 | 24,200.00 | 22,600.00 | 24,050.00 | 24,050.00 | 11.86% | 372,554 |
| Feb 6, 2026 | 21,000.00 | 22,200.00 | 20,400.00 | 21,500.00 | 21,500.00 | -1.60% | 332,904 |
| Feb 5, 2026 | 22,400.00 | 22,700.00 | 21,650.00 | 21,850.00 | 21,850.00 | -6.02% | 293,521 |
| Feb 4, 2026 | 23,000.00 | 23,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | -0.21% | 207,815 |
| Feb 3, 2026 | 23,450.00 | 23,800.00 | 22,700.00 | 23,300.00 | 23,300.00 | 2.64% | 313,329 |
| Feb 2, 2026 | 23,200.00 | 24,400.00 | 22,300.00 | 22,700.00 | 22,700.00 | -6.78% | 494,142 |
| Jan 30, 2026 | 25,150.00 | 26,300.00 | 24,300.00 | 24,350.00 | 24,350.00 | -4.13% | 685,121 |
| Jan 29, 2026 | 26,050.00 | 26,650.00 | 23,650.00 | 25,400.00 | 25,400.00 | 4.96% | 838,758 |
| Jan 28, 2026 | 23,550.00 | 24,600.00 | 23,400.00 | 24,200.00 | 24,200.00 | 8.76% | 827,419 |
| Jan 27, 2026 | 21,500.00 | 22,550.00 | 21,350.00 | 22,250.00 | 22,250.00 | 2.30% | 391,767 |
| Jan 26, 2026 | 20,850.00 | 21,900.00 | 20,750.00 | 21,750.00 | 21,750.00 | 5.07% | 499,258 |
| Jan 23, 2026 | 20,500.00 | 21,000.00 | 20,200.00 | 20,700.00 | 20,700.00 | 0.49% | 346,011 |
| Jan 22, 2026 | 19,500.00 | 21,200.00 | 19,010.00 | 20,600.00 | 20,600.00 | 7.63% | 635,017 |
| Jan 21, 2026 | 19,060.00 | 19,380.00 | 18,800.00 | 19,140.00 | 19,140.00 | -2.69% | 215,341 |
| Jan 20, 2026 | 19,430.00 | 19,940.00 | 18,700.00 | 19,670.00 | 19,670.00 | 3.64% | 269,868 |
| Jan 19, 2026 | 18,260.00 | 18,990.00 | 17,970.00 | 18,980.00 | 18,980.00 | 2.98% | 228,396 |
| Jan 16, 2026 | 18,660.00 | 18,780.00 | 18,110.00 | 18,430.00 | 18,430.00 | 1.71% | 189,286 |
| Jan 15, 2026 | 18,040.00 | 18,130.00 | 17,510.00 | 18,120.00 | 18,120.00 | 0.39% | 218,217 |
| Jan 14, 2026 | 18,180.00 | 18,180.00 | 17,970.00 | 18,050.00 | 18,050.00 | -0.06% | 140,729 |
| Jan 13, 2026 | 18,590.00 | 18,790.00 | 17,970.00 | 18,060.00 | 18,060.00 | -2.17% | 329,982 |
| Jan 12, 2026 | 19,180.00 | 19,190.00 | 18,310.00 | 18,460.00 | 18,460.00 | -4.55% | 403,378 |
| Jan 9, 2026 | 19,960.00 | 20,250.00 | 19,150.00 | 19,340.00 | 19,340.00 | -1.73% | 210,213 |
| Jan 8, 2026 | 19,940.00 | 20,150.00 | 19,500.00 | 19,680.00 | 19,680.00 | -0.91% | 152,099 |
| Jan 7, 2026 | 21,350.00 | 21,650.00 | 19,640.00 | 19,860.00 | 19,860.00 | -3.83% | 348,308 |
| Jan 6, 2026 | 20,900.00 | 20,900.00 | 20,000.00 | 20,650.00 | 20,650.00 | -1.43% | 228,841 |
| Jan 5, 2026 | 21,350.00 | 21,650.00 | 20,750.00 | 20,950.00 | 20,950.00 | 2.44% | 334,004 |
| Jan 2, 2026 | 19,800.00 | 20,500.00 | 19,800.00 | 20,450.00 | 20,450.00 | 3.18% | 199,625 |
| Dec 30, 2025 | 19,810.00 | 20,050.00 | 19,650.00 | 19,820.00 | 19,820.00 | -0.90% | 106,809 |
| Dec 29, 2025 | 19,230.00 | 20,100.00 | 18,970.00 | 20,000.00 | 20,000.00 | 4.49% | 206,225 |
| Dec 26, 2025 | 19,300.00 | 19,710.00 | 19,090.00 | 19,140.00 | 19,140.00 | -0.42% | 183,219 |
| Dec 24, 2025 | 19,520.00 | 19,800.00 | 19,020.00 | 19,220.00 | 19,220.00 | -0.26% | 141,693 |
| Dec 23, 2025 | 20,200.00 | 20,200.00 | 19,210.00 | 19,270.00 | 19,270.00 | -4.13% | 222,694 |
| Dec 22, 2025 | 20,300.00 | 20,350.00 | 19,780.00 | 20,100.00 | 20,100.00 | -0.25% | 216,284 |
| Dec 19, 2025 | 20,100.00 | 20,375.00 | 19,730.00 | 20,150.00 | 20,150.00 | 1.46% | 161,868 |
| Dec 18, 2025 | 19,770.00 | 20,400.00 | 19,510.00 | 19,860.00 | 19,860.00 | -1.19% | 125,756 |
| Dec 17, 2025 | 20,850.00 | 21,000.00 | 19,990.00 | 20,100.00 | 20,100.00 | -3.13% | 175,333 |
| Dec 16, 2025 | 21,700.00 | 22,000.00 | 20,650.00 | 20,750.00 | 20,750.00 | -3.94% | 313,168 |
| Dec 15, 2025 | 20,100.00 | 22,600.00 | 19,950.00 | 21,600.00 | 21,600.00 | 4.60% | 795,010 |
| Dec 12, 2025 | 20,500.00 | 20,950.00 | 20,050.00 | 20,650.00 | 20,650.00 | 1.23% | 118,743 |
| Dec 11, 2025 | 21,250.00 | 21,450.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.24% | 406,497 |
| Dec 10, 2025 | 20,450.00 | 20,850.00 | 20,150.00 | 20,450.00 | 20,450.00 | 4.07% | 263,532 |
| Dec 9, 2025 | 19,530.00 | 19,820.00 | 19,150.00 | 19,650.00 | 19,650.00 | 3.37% | 239,918 |
| Dec 8, 2025 | 19,230.00 | 19,320.00 | 18,700.00 | 19,010.00 | 19,010.00 | -0.78% | 221,035 |
| Dec 5, 2025 | 19,750.00 | 19,810.00 | 18,960.00 | 19,160.00 | 19,160.00 | -4.01% | 437,186 |
| Dec 4, 2025 | 21,200.00 | 21,300.00 | 19,910.00 | 19,960.00 | 19,960.00 | -7.38% | 414,666 |
| Dec 3, 2025 | 21,750.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | 0.70% | 123,867 |
| Dec 2, 2025 | 21,700.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.94% | 180,590 |
| Dec 1, 2025 | 21,750.00 | 21,900.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.47% | 141,490 |
| Nov 28, 2025 | 21,050.00 | 21,950.00 | 20,850.00 | 21,300.00 | 21,300.00 | 1.43% | 236,297 |
| Nov 27, 2025 | 21,050.00 | 21,050.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.20% | 186,512 |
| Nov 26, 2025 | 21,200.00 | 21,200.00 | 19,820.00 | 20,750.00 | 20,750.00 | 3.49% | 373,968 |
| Nov 25, 2025 | 18,730.00 | 20,600.00 | 18,730.00 | 20,050.00 | 20,050.00 | 11.45% | 547,413 |
| Nov 24, 2025 | 18,830.00 | 18,830.00 | 17,890.00 | 17,990.00 | 17,990.00 | -3.44% | 336,686 |
| Nov 21, 2025 | 19,000.00 | 19,350.00 | 18,500.00 | 18,630.00 | 18,630.00 | -7.54% | 259,588 |
| Nov 20, 2025 | 20,650.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | 1.51% | 144,728 |
| Nov 19, 2025 | 20,700.00 | 20,700.00 | 19,640.00 | 19,850.00 | 19,850.00 | -4.34% | 446,059 |
| Nov 18, 2025 | 21,500.00 | 21,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | -6.53% | 373,825 |
| Nov 17, 2025 | 23,200.00 | 23,300.00 | 21,850.00 | 22,200.00 | 22,200.00 | -1.77% | 231,105 |
| Nov 14, 2025 | 23,450.00 | 23,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | -7.76% | 600,252 |
| Nov 13, 2025 | 24,850.00 | 24,950.00 | 23,950.00 | 24,500.00 | 24,500.00 | -2.58% | 244,438 |
| Nov 12, 2025 | 24,800.00 | 25,900.00 | 23,600.00 | 25,150.00 | 25,150.00 | 2.03% | 550,650 |
| Nov 11, 2025 | 25,100.00 | 25,850.00 | 24,050.00 | 24,650.00 | 24,650.00 | -0.20% | 279,267 |
| Nov 10, 2025 | 26,500.00 | 26,500.00 | 24,400.00 | 24,700.00 | 24,700.00 | -5.73% | 402,358 |
| Nov 7, 2025 | 26,400.00 | 27,750.00 | 26,050.00 | 26,200.00 | 26,200.00 | -5.42% | 317,200 |
| Nov 6, 2025 | 28,800.00 | 29,600.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.73% | 361,996 |
| Nov 5, 2025 | 28,250.00 | 28,600.00 | 26,700.00 | 27,500.00 | 27,500.00 | -6.62% | 517,795 |
| Nov 4, 2025 | 30,050.00 | 30,100.00 | 28,400.00 | 29,450.00 | 29,450.00 | 1.03% | 490,869 |
| Nov 3, 2025 | 28,000.00 | 29,850.00 | 27,450.00 | 29,150.00 | 29,150.00 | 7.37% | 1,247,688 |
| Oct 31, 2025 | 26,650.00 | 27,850.00 | 26,500.00 | 27,150.00 | 27,150.00 | 6.68% | 382,376 |
| Oct 30, 2025 | 26,600.00 | 26,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | -1.74% | 279,822 |
| Oct 29, 2025 | 27,400.00 | 27,500.00 | 25,600.00 | 25,900.00 | 25,900.00 | -4.60% | 370,141 |
| Oct 28, 2025 | 27,800.00 | 28,200.00 | 26,700.00 | 27,150.00 | 27,150.00 | 0.18% | 350,208 |
| Oct 27, 2025 | 26,300.00 | 27,500.00 | 26,100.00 | 27,100.00 | 27,100.00 | 3.63% | 316,459 |
| Oct 24, 2025 | 26,450.00 | 26,750.00 | 25,450.00 | 26,150.00 | 26,150.00 | 2.15% | 433,641 |
| Oct 23, 2025 | 25,500.00 | 26,250.00 | 25,150.00 | 25,600.00 | 25,600.00 | -1.92% | 259,370 |
| Oct 22, 2025 | 25,700.00 | 26,650.00 | 25,300.00 | 26,100.00 | 26,100.00 | 0.19% | 231,234 |
| Oct 21, 2025 | 27,200.00 | 27,200.00 | 24,800.00 | 26,050.00 | 26,050.00 | -0.95% | 695,000 |
| Oct 20, 2025 | 26,750.00 | 27,200.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.57% | 305,848 |
| Oct 17, 2025 | 27,150.00 | 27,850.00 | 26,000.00 | 26,150.00 | 26,150.00 | -6.44% | 543,467 |
| Oct 16, 2025 | 27,850.00 | 28,300.00 | 26,850.00 | 27,950.00 | 27,950.00 | 1.08% | 616,000 |
| Oct 15, 2025 | 23,150.00 | 28,000.00 | 22,900.00 | 27,650.00 | 27,650.00 | 23.44% | 1,324,250 |
| Oct 14, 2025 | 24,700.00 | 24,950.00 | 21,950.00 | 22,400.00 | 22,400.00 | -8.38% | 829,236 |
| Oct 13, 2025 | 24,200.00 | 24,650.00 | 23,950.00 | 24,450.00 | 24,450.00 | -4.31% | 389,052 |
| Oct 10, 2025 | 25,950.00 | 26,200.00 | 24,900.00 | 25,550.00 | 25,550.00 | 1.79% | 462,367 |
| Oct 2, 2025 | 25,250.00 | 25,900.00 | 24,900.00 | 25,100.00 | 25,100.00 | 1.21% | 429,456 |