Skip to main content
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,710.00
-40.00 (-0.84%)
At close: Mar 6, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,800.004,965.004,495.004,710.004,710.00-0.84%1,897,885
Mar 5, 20264,400.005,130.004,160.004,750.004,750.0018.75%3,434,450
Mar 4, 20264,190.004,480.003,935.004,000.004,000.00-8.05%1,421,082
Mar 3, 20264,725.004,740.004,350.004,350.004,350.00-8.23%1,437,968
Feb 27, 20264,540.005,190.004,400.004,740.004,740.0015.05%6,427,216
Feb 26, 20263,665.004,215.003,665.004,120.004,120.0012.72%2,109,117
Feb 25, 20263,700.003,790.003,625.003,655.003,655.00-243,374
Feb 24, 20263,630.003,690.003,570.003,655.003,655.001.25%228,111
Feb 23, 20263,615.003,725.003,590.003,610.003,610.00-166,210
Feb 20, 20263,630.003,700.003,565.003,610.003,610.00-0.82%216,368
Feb 19, 20263,430.003,660.003,430.003,640.003,640.006.43%385,913
Feb 13, 20263,420.003,470.003,385.003,420.003,420.00-1.44%73,294
Feb 12, 20263,445.003,500.003,420.003,470.003,470.000.73%108,829
Feb 11, 20263,520.003,520.003,430.003,445.003,445.00-2.13%107,961
Feb 10, 20263,630.003,640.003,475.003,520.003,520.00-2.22%146,223
Feb 9, 20263,500.003,620.003,465.003,600.003,600.004.65%298,873
Feb 6, 20263,415.003,450.003,250.003,440.003,440.00-136,540
Feb 5, 20263,460.003,550.003,410.003,440.003,440.00-1.15%188,561
Feb 4, 20263,470.003,510.003,420.003,480.003,480.00-154,908
Feb 3, 20263,360.003,495.003,340.003,480.003,480.005.78%169,020
Feb 2, 20263,455.003,460.003,290.003,290.003,290.00-5.32%253,127
Jan 30, 20263,440.003,550.003,410.003,475.003,475.001.16%466,115
Jan 29, 20263,305.003,500.003,280.003,435.003,435.004.41%641,832
Jan 28, 20263,280.003,315.003,240.003,290.003,290.000.46%159,400
Jan 27, 20263,275.003,295.003,195.003,275.003,275.00-0.30%190,595
Jan 26, 20263,155.003,290.003,140.003,285.003,285.004.12%243,393
Jan 23, 20263,150.003,160.003,090.003,155.003,155.000.64%81,214
Jan 22, 20263,080.003,185.003,075.003,135.003,135.001.79%105,887
Jan 21, 20263,105.003,125.003,000.003,080.003,080.00-0.81%76,765
Jan 20, 20263,080.003,125.003,025.003,105.003,105.000.81%97,497
Jan 19, 20263,120.003,145.003,080.003,080.003,080.00-1.60%108,332
Jan 16, 20263,185.003,195.003,105.003,130.003,130.00-1.57%75,994
Jan 15, 20263,250.003,250.003,105.003,180.003,180.00-2.15%99,815
Jan 14, 20263,180.003,250.003,130.003,250.003,250.002.36%68,739
Jan 13, 20263,205.003,280.003,140.003,175.003,175.00-0.94%197,320
Jan 12, 20263,245.003,255.003,170.003,205.003,205.00-1.23%167,890
Jan 9, 20263,255.003,260.003,200.003,245.003,245.00-0.31%67,254
Jan 8, 20263,310.003,320.003,145.003,255.003,255.001.72%197,793
Jan 7, 20263,325.003,345.003,170.003,200.003,200.00-3.76%130,521
Jan 6, 20263,330.003,350.003,260.003,325.003,325.00-0.30%122,521
Jan 5, 20263,395.003,420.003,280.003,335.003,335.000.15%215,909
Jan 2, 20263,195.003,340.003,185.003,330.003,330.005.71%307,182
Dec 30, 20253,180.003,180.003,120.003,150.003,150.000.64%54,702
Dec 29, 20253,210.003,235.003,100.003,130.003,130.00-3.25%72,444
Dec 26, 20253,215.003,280.003,205.003,235.003,135.00-0.77%72,892
Dec 24, 20253,235.003,270.003,165.003,260.003,159.230.77%54,184
Dec 23, 20253,280.003,295.003,185.003,235.003,135.00-1.37%40,251
Dec 22, 20253,260.003,305.003,240.003,280.003,178.611.86%76,752
Dec 19, 20253,195.003,235.003,150.003,220.003,120.461.26%37,331
Dec 18, 20253,245.003,245.003,165.003,180.003,081.70-2.00%24,503
Dec 17, 20253,150.003,260.003,150.003,245.003,144.692.53%56,235
Dec 16, 20253,180.003,180.003,125.003,165.003,067.16-0.63%24,780
Dec 15, 20253,160.003,240.003,150.003,185.003,086.55-0.31%43,768
Dec 12, 20253,235.003,245.003,180.003,195.003,096.24-1.08%69,967
Dec 11, 20253,260.003,260.003,185.003,230.003,130.15-0.62%32,359
Dec 10, 20253,200.003,250.003,190.003,250.003,149.540.62%44,630
Dec 9, 20253,230.003,245.003,160.003,230.003,130.15-0.15%28,888
Dec 8, 20253,260.003,260.003,200.003,235.003,135.00-1.07%69,314
Dec 5, 20253,290.003,290.003,205.003,270.003,168.92-0.15%30,387
Dec 4, 20253,285.003,300.003,235.003,275.003,173.760.15%52,597
Dec 3, 20253,260.003,290.003,205.003,270.003,168.921.40%54,977
Dec 2, 20253,235.003,260.003,195.003,225.003,125.31-0.31%28,916
Dec 1, 20253,230.003,260.003,200.003,235.003,135.000.15%56,279
Nov 28, 20253,140.003,250.003,130.003,230.003,130.151.73%93,939
Nov 27, 20253,155.003,175.003,110.003,175.003,076.850.63%38,901
Nov 26, 20253,075.003,175.003,045.003,155.003,057.472.60%193,660
Nov 25, 20253,020.003,170.003,020.003,075.002,979.952.16%102,349
Nov 24, 20252,955.003,085.002,910.003,010.002,916.962.38%170,635
Nov 21, 20253,000.003,040.002,935.002,940.002,849.12-3.61%74,981
Nov 20, 20253,030.003,075.003,005.003,050.002,955.723.04%60,473
Nov 19, 20253,010.003,120.002,950.002,960.002,868.50-1.66%90,498
Nov 18, 20253,120.003,120.003,005.003,010.002,916.96-3.53%104,240
Nov 17, 20253,135.003,175.003,095.003,120.003,023.55-0.32%80,152
Nov 14, 20253,150.003,190.003,070.003,130.003,033.25-2.03%97,555
Nov 13, 20253,230.003,245.003,165.003,195.003,096.24-0.78%79,180
Nov 12, 20253,290.003,415.003,185.003,220.003,120.46-2.42%299,560
Nov 11, 20253,120.003,380.003,120.003,300.003,197.994.93%398,262
Nov 10, 20253,060.003,155.003,035.003,145.003,047.782.78%57,094
Nov 7, 20253,155.003,190.003,030.003,060.002,965.41-4.08%118,529
Nov 6, 20253,395.003,435.003,180.003,190.003,091.39-4.20%180,545
Nov 5, 20253,075.003,450.002,910.003,330.003,227.067.94%1,135,974
Nov 4, 20253,100.003,145.003,060.003,085.002,989.64-0.16%64,350
Nov 3, 20253,055.003,125.003,055.003,090.002,994.481.48%83,085
Oct 31, 20253,000.003,085.003,000.003,045.002,950.870.83%126,430
Oct 30, 20253,135.003,170.003,000.003,020.002,926.65-3.97%174,653
Oct 29, 20253,180.003,190.003,115.003,145.003,047.78-1.10%68,818
Oct 28, 20253,220.003,220.003,140.003,180.003,081.70-1.09%78,146
Oct 27, 20253,195.003,240.003,165.003,215.003,115.621.58%101,839
Oct 24, 20253,175.003,215.003,145.003,165.003,067.16-0.16%85,273
Oct 23, 20253,130.003,215.003,100.003,170.003,072.01-0.63%79,413
Oct 22, 20253,230.003,230.003,100.003,190.003,091.39-1.24%137,596
Oct 21, 20253,265.003,330.003,205.003,230.003,130.15-1.07%83,584
Oct 20, 20253,280.003,325.003,230.003,265.003,164.07-0.46%107,522
Oct 17, 20253,395.003,410.003,240.003,280.003,178.61-3.10%134,945
Oct 16, 20253,490.003,495.003,385.003,385.003,280.36-3.15%117,940
Oct 15, 20253,430.003,500.003,415.003,495.003,386.962.79%134,469
Oct 14, 20253,520.003,530.003,325.003,400.003,294.90-2.72%169,057
Oct 13, 20253,435.003,520.003,365.003,495.003,386.961.01%234,543
Oct 10, 20253,490.003,530.003,415.003,460.003,353.040.14%269,163
Oct 2, 20253,400.003,555.003,360.003,455.003,348.203.75%629,785