JNTC Co., Ltd. (KOSDAQ:204270)
South Korea
· Delayed Price · Currency is KRW 19,520
-130 (-0.66%)
Apr 29, 2026, 10:30 AM KST
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,850.00 | 20,850.00 | 19,650.00 | 19,650.00 | 19,650.00 | -6.87% | 346,959 |
| Apr 27, 2026 | 20,400.00 | 21,700.00 | 20,250.00 | 21,100.00 | 21,100.00 | 5.61% | 485,006 |
| Apr 24, 2026 | 19,380.00 | 20,150.00 | 19,260.00 | 19,980.00 | 19,980.00 | 3.52% | 186,366 |
| Apr 23, 2026 | 20,100.00 | 20,200.00 | 18,760.00 | 19,300.00 | 19,300.00 | -1.13% | 214,252 |
| Apr 22, 2026 | 19,850.00 | 20,000.00 | 19,120.00 | 19,520.00 | 19,520.00 | 1.46% | 227,084 |
| Apr 21, 2026 | 19,670.00 | 19,860.00 | 19,000.00 | 19,240.00 | 19,240.00 | 0.05% | 172,312 |
| Apr 20, 2026 | 19,410.00 | 20,300.00 | 19,230.00 | 19,230.00 | 19,230.00 | 1.00% | 278,327 |
| Apr 17, 2026 | 19,150.00 | 19,310.00 | 18,780.00 | 19,040.00 | 19,040.00 | -0.52% | 128,748 |
| Apr 16, 2026 | 18,500.00 | 19,830.00 | 17,880.00 | 19,140.00 | 19,140.00 | 5.05% | 414,477 |
| Apr 15, 2026 | 18,050.00 | 18,290.00 | 17,790.00 | 18,220.00 | 18,220.00 | 3.05% | 167,605 |
| Apr 14, 2026 | 17,900.00 | 18,000.00 | 17,460.00 | 17,680.00 | 17,680.00 | 1.38% | 144,702 |
| Apr 13, 2026 | 15,960.00 | 17,970.00 | 15,860.00 | 17,440.00 | 17,440.00 | 6.93% | 243,272 |
| Apr 10, 2026 | 16,220.00 | 16,740.00 | 16,170.00 | 16,310.00 | 16,310.00 | 3.49% | 122,788 |
| Apr 9, 2026 | 16,100.00 | 16,220.00 | 15,710.00 | 15,760.00 | 15,760.00 | -1.50% | 128,772 |
| Apr 8, 2026 | 15,470.00 | 16,400.00 | 15,470.00 | 16,000.00 | 16,000.00 | 9.59% | 180,067 |
| Apr 7, 2026 | 15,000.00 | 15,380.00 | 14,490.00 | 14,600.00 | 14,600.00 | -0.68% | 118,656 |
| Apr 6, 2026 | 15,120.00 | 15,350.00 | 14,630.00 | 14,700.00 | 14,700.00 | -3.16% | 160,606 |
| Apr 3, 2026 | 15,610.00 | 15,900.00 | 15,130.00 | 15,180.00 | 15,180.00 | -1.36% | 111,937 |
| Apr 2, 2026 | 16,470.00 | 16,820.00 | 15,100.00 | 15,390.00 | 15,390.00 | -5.76% | 198,502 |
| Apr 1, 2026 | 15,900.00 | 16,630.00 | 15,720.00 | 16,330.00 | 16,330.00 | 7.58% | 166,839 |
| Mar 31, 2026 | 15,910.00 | 16,580.00 | 15,020.00 | 15,180.00 | 15,180.00 | -7.04% | 263,976 |
| Mar 30, 2026 | 16,100.00 | 16,970.00 | 16,020.00 | 16,330.00 | 16,330.00 | -3.77% | 97,385 |
| Mar 27, 2026 | 16,360.00 | 16,980.00 | 16,170.00 | 16,970.00 | 16,970.00 | 0.41% | 113,570 |
| Mar 26, 2026 | 17,390.00 | 17,390.00 | 16,810.00 | 16,900.00 | 16,900.00 | -3.15% | 150,681 |
| Mar 25, 2026 | 17,100.00 | 17,830.00 | 17,090.00 | 17,450.00 | 17,450.00 | 2.05% | 119,520 |
| Mar 24, 2026 | 17,500.00 | 17,680.00 | 16,590.00 | 17,100.00 | 17,100.00 | 0.88% | 202,294 |
| Mar 23, 2026 | 17,320.00 | 17,460.00 | 16,830.00 | 16,950.00 | 16,950.00 | -5.20% | 191,344 |
| Mar 20, 2026 | 18,120.00 | 18,600.00 | 17,700.00 | 17,880.00 | 17,880.00 | -0.28% | 225,379 |
| Mar 19, 2026 | 18,000.00 | 18,500.00 | 17,890.00 | 17,930.00 | 17,930.00 | -3.50% | 213,842 |
| Mar 18, 2026 | 18,380.00 | 18,850.00 | 18,200.00 | 18,580.00 | 18,580.00 | 4.09% | 150,441 |
| Mar 17, 2026 | 18,090.00 | 18,330.00 | 17,850.00 | 17,850.00 | 17,850.00 | 1.31% | 136,593 |
| Mar 16, 2026 | 18,360.00 | 18,370.00 | 17,430.00 | 17,620.00 | 17,620.00 | -4.60% | 273,563 |
| Mar 13, 2026 | 17,790.00 | 18,740.00 | 17,510.00 | 18,470.00 | 18,470.00 | 1.48% | 147,324 |
| Mar 12, 2026 | 18,500.00 | 18,900.00 | 18,000.00 | 18,200.00 | 18,200.00 | -2.88% | 210,064 |
| Mar 11, 2026 | 19,520.00 | 19,890.00 | 18,490.00 | 18,740.00 | 18,740.00 | -2.85% | 323,236 |
| Mar 10, 2026 | 19,350.00 | 19,900.00 | 18,660.00 | 19,290.00 | 19,290.00 | 5.76% | 222,839 |
| Mar 9, 2026 | 18,090.00 | 18,650.00 | 17,350.00 | 18,240.00 | 18,240.00 | -5.30% | 220,723 |
| 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 |