JNTC Co., Ltd. (KOSDAQ:204270)
South Korea
· Delayed Price · Currency is KRW 19,160
-800 (-4.01%)
At close: Dec 5, 2025
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 24,400.00 | 25,150.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.81% | 564,371 |
| Sep 30, 2025 | 25,150.00 | 25,300.00 | 24,200.00 | 24,600.00 | 24,600.00 | 2.50% | 551,078 |
| Sep 29, 2025 | 23,900.00 | 24,350.00 | 23,050.00 | 24,000.00 | 24,000.00 | 6.90% | 811,916 |
| Sep 26, 2025 | 21,650.00 | 23,100.00 | 20,700.00 | 22,450.00 | 22,450.00 | 2.75% | 1,095,602 |
| Sep 25, 2025 | 22,800.00 | 22,800.00 | 21,650.00 | 21,850.00 | 21,850.00 | -6.02% | 469,533 |
| Sep 24, 2025 | 22,450.00 | 23,350.00 | 22,150.00 | 23,250.00 | 23,250.00 | 5.20% | 469,909 |
| Sep 23, 2025 | 22,800.00 | 22,950.00 | 21,450.00 | 22,100.00 | 22,100.00 | -2.21% | 715,802 |
| Sep 22, 2025 | 22,600.00 | 23,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.31% | 421,895 |
| Sep 19, 2025 | 22,700.00 | 23,450.00 | 22,300.00 | 22,900.00 | 22,900.00 | 2.92% | 541,598 |
| Sep 18, 2025 | 22,600.00 | 22,750.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.22% | 366,758 |
| Sep 17, 2025 | 22,300.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 1.36% | 565,631 |
| Sep 16, 2025 | 22,000.00 | 22,900.00 | 21,400.00 | 22,000.00 | 22,000.00 | 5.77% | 1,101,464 |
| Sep 15, 2025 | 20,900.00 | 21,600.00 | 20,350.00 | 20,800.00 | 20,800.00 | -1.89% | 491,998 |
| Sep 12, 2025 | 19,330.00 | 21,450.00 | 19,220.00 | 21,200.00 | 21,200.00 | 10.70% | 835,853 |
| Sep 11, 2025 | 19,140.00 | 19,590.00 | 18,800.00 | 19,150.00 | 19,150.00 | 0.31% | 272,316 |
| Sep 10, 2025 | 19,020.00 | 19,250.00 | 18,470.00 | 19,090.00 | 19,090.00 | -0.05% | 239,698 |
| Sep 9, 2025 | 18,950.00 | 19,150.00 | 18,710.00 | 19,100.00 | 19,100.00 | - | 167,510 |
| Sep 8, 2025 | 17,710.00 | 19,120.00 | 17,710.00 | 19,100.00 | 19,100.00 | 7.06% | 530,551 |
| Sep 5, 2025 | 17,750.00 | 18,040.00 | 17,610.00 | 17,840.00 | 17,840.00 | 0.45% | 113,859 |
| Sep 4, 2025 | 17,760.00 | 18,340.00 | 17,650.00 | 17,760.00 | 17,760.00 | 0.06% | 98,644 |
| Sep 3, 2025 | 17,720.00 | 18,290.00 | 17,550.00 | 17,750.00 | 17,750.00 | 2.25% | 185,846 |
| Sep 2, 2025 | 16,870.00 | 17,420.00 | 16,780.00 | 17,360.00 | 17,360.00 | 2.97% | 79,744 |
| Sep 1, 2025 | 17,420.00 | 17,420.00 | 16,760.00 | 16,860.00 | 16,860.00 | -5.33% | 168,458 |
| Aug 29, 2025 | 17,920.00 | 18,000.00 | 17,500.00 | 17,810.00 | 17,810.00 | - | 95,081 |
| Aug 28, 2025 | 17,020.00 | 18,070.00 | 16,930.00 | 17,810.00 | 17,810.00 | 3.25% | 183,931 |
| Aug 27, 2025 | 16,970.00 | 17,450.00 | 16,900.00 | 17,250.00 | 17,250.00 | 1.95% | 105,966 |
| Aug 26, 2025 | 16,990.00 | 17,340.00 | 16,770.00 | 16,920.00 | 16,920.00 | 0.12% | 104,749 |
| Aug 25, 2025 | 17,060.00 | 17,160.00 | 16,660.00 | 16,900.00 | 16,900.00 | -0.82% | 169,571 |
| Aug 22, 2025 | 16,730.00 | 17,900.00 | 16,730.00 | 17,040.00 | 17,040.00 | 1.07% | 62,315 |
| Aug 21, 2025 | 16,950.00 | 17,330.00 | 16,730.00 | 16,860.00 | 16,860.00 | -0.82% | 85,043 |
| Aug 20, 2025 | 17,120.00 | 17,280.00 | 16,810.00 | 17,000.00 | 17,000.00 | -3.41% | 117,797 |
| Aug 19, 2025 | 18,120.00 | 18,380.00 | 17,380.00 | 17,600.00 | 17,600.00 | -3.19% | 142,385 |
| Aug 18, 2025 | 17,490.00 | 18,800.00 | 17,490.00 | 18,180.00 | 18,180.00 | 4.12% | 370,616 |
| Aug 14, 2025 | 17,670.00 | 17,790.00 | 17,370.00 | 17,460.00 | 17,460.00 | -1.41% | 90,732 |
| Aug 13, 2025 | 17,740.00 | 18,000.00 | 17,220.00 | 17,710.00 | 17,710.00 | 0.06% | 116,081 |
| Aug 12, 2025 | 18,200.00 | 18,260.00 | 17,500.00 | 17,700.00 | 17,700.00 | -3.12% | 119,656 |
| Aug 11, 2025 | 18,650.00 | 18,760.00 | 18,000.00 | 18,270.00 | 18,270.00 | -1.62% | 129,674 |
| Aug 8, 2025 | 17,660.00 | 19,250.00 | 17,660.00 | 18,570.00 | 18,570.00 | 4.21% | 509,740 |
| Aug 7, 2025 | 16,750.00 | 18,170.00 | 16,560.00 | 17,820.00 | 17,820.00 | 6.01% | 334,288 |
| Aug 6, 2025 | 16,850.00 | 16,950.00 | 16,500.00 | 16,810.00 | 16,810.00 | 0.12% | 54,576 |
| Aug 5, 2025 | 16,540.00 | 17,420.00 | 16,540.00 | 16,790.00 | 16,790.00 | 1.76% | 154,965 |
| Aug 4, 2025 | 15,830.00 | 16,590.00 | 15,830.00 | 16,500.00 | 16,500.00 | 3.64% | 75,355 |
| Aug 1, 2025 | 16,200.00 | 16,490.00 | 15,800.00 | 15,920.00 | 15,920.00 | -2.93% | 130,892 |
| Jul 31, 2025 | 16,710.00 | 16,780.00 | 16,350.00 | 16,400.00 | 16,400.00 | -1.50% | 120,650 |
| Jul 30, 2025 | 16,660.00 | 17,100.00 | 16,650.00 | 16,650.00 | 16,650.00 | -1.07% | 116,795 |
| Jul 29, 2025 | 17,100.00 | 17,200.00 | 16,600.00 | 16,830.00 | 16,830.00 | -1.75% | 124,021 |
| Jul 28, 2025 | 17,480.00 | 17,500.00 | 17,080.00 | 17,130.00 | 17,130.00 | -1.83% | 97,001 |
| Jul 25, 2025 | 17,200.00 | 17,590.00 | 16,820.00 | 17,450.00 | 17,450.00 | 2.35% | 169,150 |
| Jul 24, 2025 | 17,300.00 | 17,440.00 | 16,750.00 | 17,050.00 | 17,050.00 | -1.16% | 133,886 |
| Jul 23, 2025 | 17,820.00 | 17,820.00 | 17,160.00 | 17,250.00 | 17,250.00 | -3.20% | 179,342 |
| Jul 22, 2025 | 17,270.00 | 18,630.00 | 17,270.00 | 17,820.00 | 17,820.00 | 3.60% | 460,995 |
| Jul 21, 2025 | 17,130.00 | 17,430.00 | 16,930.00 | 17,200.00 | 17,200.00 | 0.23% | 121,816 |
| Jul 18, 2025 | 17,240.00 | 17,440.00 | 17,150.00 | 17,160.00 | 17,160.00 | -0.46% | 107,903 |
| Jul 17, 2025 | 17,480.00 | 17,680.00 | 17,060.00 | 17,240.00 | 17,240.00 | -1.71% | 108,131 |
| Jul 16, 2025 | 17,790.00 | 17,790.00 | 17,290.00 | 17,540.00 | 17,540.00 | -0.96% | 124,313 |
| Jul 15, 2025 | 17,500.00 | 17,760.00 | 17,200.00 | 17,710.00 | 17,710.00 | 0.06% | 223,289 |
| Jul 14, 2025 | 16,900.00 | 17,870.00 | 16,750.00 | 17,700.00 | 17,700.00 | 5.55% | 371,659 |
| Jul 11, 2025 | 16,800.00 | 17,070.00 | 16,600.00 | 16,770.00 | 16,770.00 | 0.72% | 207,102 |