Skip to main content
JI-Tech Co., Ltd. (KOSDAQ:417500)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,735.00
-245.00 (-4.92%)
At close: Apr 28, 2026

JI-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,000.005,000.004,705.004,735.004,735.00-4.92%550,764
Apr 27, 20264,835.005,100.004,780.004,980.004,980.004.84%876,794
Apr 24, 20264,585.004,845.004,575.004,750.004,750.003.60%560,134
Apr 23, 20264,720.004,720.004,520.004,585.004,585.00-2.03%304,241
Apr 22, 20264,690.004,690.004,530.004,680.004,680.000.21%365,081
Apr 21, 20264,760.004,870.004,630.004,670.004,670.00-1.68%539,184
Apr 20, 20264,845.004,845.004,690.004,750.004,750.00-1.96%512,586
Apr 17, 20264,950.004,950.004,770.004,845.004,845.00-2.12%309,339
Apr 16, 20265,070.005,110.004,885.004,950.004,950.00-1.79%538,387
Apr 15, 20265,000.005,130.004,840.005,040.005,040.003.60%974,868
Apr 14, 20264,870.004,950.004,775.004,865.004,865.002.21%637,061
Apr 13, 20264,545.005,150.004,485.004,760.004,760.004.39%1,615,427
Apr 10, 20264,675.004,750.004,550.004,560.004,560.000.22%480,059
Apr 9, 20264,725.004,730.004,540.004,550.004,550.00-5.50%409,925
Apr 8, 20264,670.004,815.004,575.004,815.004,815.009.43%599,102
Apr 7, 20264,510.004,580.004,285.004,400.004,400.00-0.11%412,408
Apr 6, 20264,460.004,550.004,200.004,405.004,405.00-0.90%465,366
Apr 3, 20264,660.004,720.004,400.004,445.004,445.00-2.74%386,538
Apr 2, 20265,050.005,070.004,420.004,570.004,570.00-7.11%690,940
Apr 1, 20264,835.004,975.004,765.004,920.004,920.006.96%667,703
Mar 31, 20265,150.005,190.004,600.004,600.004,600.00-12.21%1,076,794
Mar 30, 20264,870.005,700.004,750.005,240.005,240.007.49%3,957,227
Mar 27, 20264,505.004,875.004,455.004,875.004,875.005.52%917,271
Mar 26, 20265,080.005,080.004,600.004,620.004,620.00-9.23%962,133
Mar 25, 20264,975.005,280.004,780.005,090.005,090.004.95%1,359,965
Mar 24, 20265,540.005,590.004,800.004,850.004,850.00-9.01%1,534,865
Mar 23, 20265,670.005,790.005,300.005,330.005,330.00-9.81%1,042,852
Mar 20, 20265,810.005,960.005,600.005,910.005,910.00-0.17%1,380,596
Mar 19, 20265,710.006,160.005,700.005,920.005,920.002.42%2,049,207
Mar 18, 20265,600.005,900.005,550.005,780.005,780.008.04%2,889,968
Mar 17, 20265,520.005,850.005,250.005,350.005,350.004.09%3,738,067
Mar 16, 20264,795.005,680.004,750.005,140.005,140.005.87%4,920,263
Mar 13, 20264,555.005,060.004,465.004,855.004,855.003.30%1,724,954
Mar 12, 20264,840.004,840.004,610.004,700.004,700.00-4.28%839,778
Mar 11, 20264,715.005,000.004,610.004,910.004,910.006.97%2,013,524
Mar 10, 20264,540.004,750.004,370.004,590.004,590.009.55%1,723,601
Mar 9, 20264,510.004,510.004,100.004,190.004,190.00-11.04%931,764
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