Skip to main content
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,270.00
-5.00 (-0.15%)
At close: Dec 5, 2025

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,290.003,290.003,205.003,270.003,270.00-0.15%30,317
Dec 4, 20253,285.003,300.003,235.003,275.003,275.000.15%52,549
Dec 3, 20253,260.003,290.003,205.003,270.003,270.001.40%54,977
Dec 2, 20253,235.003,260.003,195.003,225.003,225.00-0.31%28,828
Dec 1, 20253,230.003,260.003,200.003,235.003,235.000.15%55,676
Nov 28, 20253,140.003,250.003,130.003,230.003,230.001.73%93,939
Nov 27, 20253,155.003,175.003,110.003,175.003,175.000.63%38,901
Nov 26, 20253,075.003,175.003,045.003,155.003,155.002.60%192,760
Nov 25, 20253,020.003,170.003,020.003,075.003,075.002.16%102,349
Nov 24, 20252,955.003,085.002,910.003,010.003,010.002.38%170,629
Nov 21, 20253,000.003,040.002,935.002,940.002,940.00-3.61%74,981
Nov 20, 20253,030.003,075.003,005.003,050.003,050.003.04%60,473
Nov 19, 20253,010.003,120.002,950.002,960.002,960.00-1.66%90,498
Nov 18, 20253,120.003,120.003,005.003,010.003,010.00-3.53%104,240
Nov 17, 20253,135.003,175.003,095.003,120.003,120.00-0.32%80,152
Nov 14, 20253,150.003,190.003,070.003,130.003,130.00-2.03%97,555
Nov 13, 20253,230.003,245.003,165.003,195.003,195.00-0.78%79,180
Nov 12, 20253,290.003,415.003,185.003,220.003,220.00-2.42%299,560
Nov 11, 20253,120.003,380.003,120.003,300.003,300.004.93%398,262
Nov 10, 20253,060.003,155.003,035.003,145.003,145.002.78%57,094
Nov 7, 20253,155.003,190.003,030.003,060.003,060.00-4.08%118,529
Nov 6, 20253,395.003,435.003,180.003,190.003,190.00-4.20%180,545
Nov 5, 20253,075.003,450.002,910.003,330.003,330.007.94%1,135,974
Nov 4, 20253,100.003,145.003,060.003,085.003,085.00-0.16%64,350
Nov 3, 20253,055.003,125.003,055.003,090.003,090.001.48%83,085
Oct 31, 20253,000.003,085.003,000.003,045.003,045.000.83%126,430
Oct 30, 20253,135.003,170.003,000.003,020.003,020.00-3.97%174,653
Oct 29, 20253,180.003,190.003,115.003,145.003,145.00-1.10%68,818
Oct 28, 20253,220.003,220.003,140.003,180.003,180.00-1.09%78,146
Oct 27, 20253,195.003,240.003,165.003,215.003,215.001.58%101,839
Oct 24, 20253,175.003,215.003,145.003,165.003,165.00-0.16%85,273
Oct 23, 20253,130.003,215.003,100.003,170.003,170.00-0.63%79,413
Oct 22, 20253,230.003,230.003,100.003,190.003,190.00-1.24%137,596
Oct 21, 20253,265.003,330.003,205.003,230.003,230.00-1.07%83,584
Oct 20, 20253,280.003,325.003,230.003,265.003,265.00-0.46%107,522
Oct 17, 20253,395.003,410.003,240.003,280.003,280.00-3.10%134,945
Oct 16, 20253,490.003,495.003,385.003,385.003,385.00-3.15%117,940
Oct 15, 20253,430.003,500.003,415.003,495.003,495.002.79%134,469
Oct 14, 20253,520.003,530.003,325.003,400.003,400.00-2.72%169,057
Oct 13, 20253,435.003,520.003,365.003,495.003,495.001.01%234,543
Oct 10, 20253,490.003,530.003,415.003,460.003,460.000.14%269,163
Oct 2, 20253,400.003,555.003,360.003,455.003,455.003.75%629,785
Oct 1, 20253,315.003,360.003,300.003,330.003,330.000.45%83,855
Sep 30, 20253,255.003,330.003,250.003,315.003,315.002.00%75,787
Sep 29, 20253,190.003,280.003,170.003,250.003,250.001.88%71,738
Sep 26, 20253,310.003,310.003,165.003,190.003,190.00-3.48%97,225
Sep 25, 20253,315.003,480.003,210.003,305.003,305.00-0.15%254,799
Sep 24, 20253,270.003,310.003,185.003,310.003,310.001.22%94,144
Sep 23, 20253,370.003,380.003,260.003,270.003,270.00-1.95%63,399
Sep 22, 20253,320.003,360.003,250.003,335.003,335.001.06%64,169
Sep 19, 20253,400.003,400.003,285.003,300.003,300.00-1.49%94,423
Sep 18, 20253,285.003,370.003,275.003,350.003,350.003.08%124,598
Sep 17, 20253,305.003,480.003,250.003,250.003,250.00-2.40%208,586
Sep 16, 20253,240.003,340.003,235.003,330.003,330.001.83%106,471
Sep 15, 20253,165.003,290.003,105.003,270.003,270.003.97%127,517
Sep 12, 20253,130.003,180.003,125.003,145.003,145.000.80%86,884
Sep 11, 20253,120.003,175.003,110.003,120.003,120.00-0.64%51,051
Sep 10, 20253,155.003,195.003,125.003,140.003,140.000.48%66,206
Sep 9, 20253,090.003,130.003,090.003,125.003,125.000.64%23,842
Sep 8, 20253,095.003,130.003,065.003,105.003,105.000.81%37,507
Sep 5, 20253,090.003,125.003,035.003,080.003,080.00-0.32%34,203
Sep 4, 20252,970.003,105.002,970.003,090.003,090.003.52%52,246
Sep 3, 20252,965.002,990.002,940.002,985.002,985.00-0.17%53,836
Sep 2, 20252,985.003,050.002,940.002,990.002,990.000.17%40,688
Sep 1, 20252,995.003,020.002,930.002,985.002,985.00-0.50%51,763
Aug 29, 20252,990.003,020.002,890.003,000.003,000.000.33%161,394
Aug 28, 20253,100.003,100.002,990.002,990.002,990.00-3.55%106,496
Aug 27, 20253,105.003,105.003,050.003,100.003,100.00-0.16%22,675
Aug 26, 20253,085.003,160.003,055.003,105.003,105.00-0.16%23,824
Aug 25, 20253,110.003,130.003,080.003,110.003,110.00-21,838
Aug 22, 20253,085.003,125.003,065.003,110.003,110.000.81%25,773
Aug 21, 20253,015.003,120.003,000.003,085.003,085.001.48%41,068
Aug 20, 20253,030.003,050.002,945.003,040.003,040.00-0.33%122,882
Aug 19, 20253,150.003,190.003,050.003,050.003,050.00-4.39%71,344
Aug 18, 20253,245.003,245.003,150.003,190.003,190.00-1.69%60,509
Aug 14, 20253,340.003,400.003,205.003,245.003,245.00-3.13%46,230
Aug 13, 20253,285.003,380.003,280.003,350.003,350.002.13%50,913
Aug 12, 20253,250.003,340.003,250.003,280.003,280.000.15%47,225
Aug 11, 20253,320.003,325.003,255.003,275.003,275.00-1.36%31,501
Aug 8, 20253,225.003,330.003,225.003,320.003,320.001.84%36,821
Aug 7, 20253,215.003,265.003,185.003,260.003,260.001.24%35,610
Aug 6, 20253,245.003,245.003,170.003,220.003,220.00-0.77%30,823
Aug 5, 20253,205.003,290.003,205.003,245.003,245.001.25%31,798
Aug 4, 20253,195.003,240.003,165.003,205.003,205.000.16%53,346
Aug 1, 20253,380.003,410.003,200.003,200.003,200.00-6.16%61,705
Jul 31, 20253,380.003,425.003,355.003,410.003,410.000.15%33,470
Jul 30, 20253,320.003,425.003,290.003,405.003,405.002.56%84,828
Jul 29, 20253,320.003,375.003,295.003,320.003,320.00-45,567
Jul 28, 20253,300.003,330.003,200.003,320.003,320.000.61%64,346
Jul 25, 20253,285.003,320.003,235.003,300.003,300.000.46%29,725
Jul 24, 20253,335.003,345.003,235.003,285.003,285.00-0.76%60,196
Jul 23, 20253,305.003,335.003,225.003,310.003,310.000.30%54,193
Jul 22, 20253,370.003,505.003,290.003,300.003,300.00-3.23%89,906
Jul 21, 20253,365.003,430.003,315.003,410.003,410.001.19%62,577
Jul 18, 20253,430.003,430.003,335.003,370.003,370.00-1.32%94,546
Jul 17, 20253,440.003,475.003,390.003,415.003,415.00-0.73%32,487
Jul 16, 20253,515.003,565.003,410.003,440.003,440.00-2.13%72,976
Jul 15, 20253,455.003,530.003,390.003,515.003,515.001.30%95,232
Jul 14, 20253,470.003,535.003,440.003,470.003,470.00-0.86%59,351
Jul 11, 20253,480.003,535.003,440.003,500.003,500.001.74%70,056