Skip to main content
JTC Inc. (KOSDAQ:950170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,890.00
+45.00 (1.17%)
At close: Dec 5, 2025

JTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,835.003,910.003,750.003,890.003,890.001.17%92,837
Dec 4, 20253,865.003,900.003,780.003,845.003,845.00-0.39%105,686
Dec 3, 20253,795.003,900.003,750.003,860.003,860.001.71%109,678
Dec 2, 20253,820.003,950.003,775.003,795.003,795.00-0.65%112,670
Dec 1, 20253,940.003,940.003,745.003,820.003,820.00-3.17%288,741
Nov 28, 20253,895.004,030.003,870.003,945.003,945.001.54%266,750
Nov 27, 20253,880.003,905.003,650.003,885.003,885.001.17%199,091
Nov 26, 20253,660.003,880.003,600.003,840.003,840.006.52%270,169
Nov 25, 20253,650.003,780.003,540.003,605.003,605.00-0.14%285,407
Nov 24, 20253,795.003,795.003,510.003,610.003,610.00-5.00%399,613
Nov 21, 20253,485.003,820.003,350.003,800.003,800.009.04%743,070
Nov 20, 20253,530.003,530.003,400.003,485.003,485.00-1.27%428,094
Nov 19, 20253,660.003,695.003,460.003,530.003,530.00-3.55%749,071
Nov 18, 20253,685.003,950.003,640.003,660.003,660.00-1.21%699,863
Nov 17, 20254,855.005,120.003,670.003,705.003,705.00-29.02%2,916,302
Nov 14, 20255,220.005,240.005,100.005,220.005,220.00-54,959
Nov 13, 20255,300.005,400.005,000.005,220.005,220.00-0.95%89,100
Nov 12, 20255,090.005,280.005,070.005,270.005,270.003.54%46,520
Nov 11, 20255,290.005,350.005,080.005,090.005,090.00-3.78%91,694
Nov 10, 20255,330.005,460.005,220.005,290.005,290.00-0.75%72,396
Nov 7, 20255,210.005,350.005,130.005,330.005,330.002.30%60,680
Nov 6, 20255,430.005,440.005,160.005,210.005,210.00-3.34%88,579
Nov 5, 20255,480.005,600.005,190.005,390.005,390.00-1.82%118,520
Nov 4, 20255,450.005,720.005,440.005,490.005,490.00-0.36%67,260
Nov 3, 20255,830.005,870.005,480.005,510.005,510.00-5.33%142,415
Oct 31, 20256,020.006,120.005,810.005,820.005,820.00-4.90%162,117
Oct 30, 20256,250.006,260.005,800.006,120.006,120.00-0.97%103,485
Oct 29, 20256,330.006,350.006,000.006,180.006,180.00-0.96%101,506
Oct 28, 20256,130.006,240.006,000.006,240.006,240.001.79%108,301
Oct 27, 20256,100.006,170.005,960.006,130.006,130.000.49%90,298
Oct 24, 20256,330.006,380.005,910.006,100.006,100.00-3.63%241,823
Oct 23, 20256,390.006,600.006,300.006,330.006,330.00-1.40%60,130
Oct 22, 20256,520.006,520.006,340.006,420.006,420.00-1.08%78,314
Oct 21, 20256,490.006,500.006,380.006,490.006,490.00-50,064
Oct 20, 20256,480.006,560.006,360.006,490.006,490.000.15%49,477
Oct 17, 20256,580.006,630.006,480.006,480.006,480.00-2.26%79,163
Oct 16, 20256,670.006,710.006,580.006,630.006,630.00-0.60%58,592
Oct 15, 20256,610.006,730.006,490.006,670.006,670.001.37%86,633
Oct 14, 20256,700.006,870.006,530.006,580.006,580.00-1.79%63,763
Oct 13, 20256,780.006,850.006,650.006,700.006,700.00-2.33%76,795
Oct 10, 20256,850.006,910.006,670.006,860.006,860.000.15%112,634
Oct 2, 20256,920.006,970.006,760.006,850.006,850.00-0.44%81,071
Oct 1, 20257,040.007,070.006,880.006,880.006,880.00-2.27%96,653
Sep 30, 20257,020.007,070.006,930.007,040.007,040.00-0.42%32,686
Sep 29, 20256,970.007,120.006,970.007,070.007,070.001.43%48,460
Sep 26, 20257,040.007,080.006,865.006,970.006,970.00-1.69%91,593
Sep 25, 20257,130.007,150.007,030.007,090.007,090.00-0.84%34,583
Sep 24, 20257,240.007,240.007,060.007,150.007,150.00-1.38%66,109
Sep 23, 20257,370.007,420.007,090.007,250.007,250.00-1.63%71,815
Sep 22, 20257,330.007,390.007,230.007,370.007,370.000.68%80,925
Sep 19, 20257,090.007,350.006,920.007,320.007,320.002.95%139,903
Sep 18, 20257,170.007,200.006,670.007,110.007,110.000.14%143,520
Sep 17, 20257,250.007,250.007,080.007,100.007,100.00-2.07%145,141
Sep 16, 20257,320.007,380.007,060.007,250.007,250.00-0.96%143,417
Sep 15, 20257,290.007,450.007,240.007,320.007,320.000.14%1,628,351
Sep 12, 20257,280.007,450.007,150.007,310.007,310.000.41%176,796
Sep 11, 20256,860.007,350.006,710.007,280.007,280.005.97%298,536
Sep 10, 20256,800.007,070.006,770.006,870.006,870.001.93%174,810
Sep 9, 20256,650.006,770.006,570.006,740.006,740.000.45%58,434
Sep 8, 20256,580.006,710.006,510.006,710.006,710.001.98%58,056
Sep 5, 20256,770.006,770.006,460.006,580.006,580.00-1.35%108,067
Sep 4, 20256,860.006,930.006,620.006,670.006,670.00-2.77%78,936
Sep 3, 20256,860.006,980.006,800.006,860.006,860.00-85,155
Sep 2, 20256,850.006,970.006,750.006,860.006,860.000.15%110,454
Sep 1, 20256,730.006,870.006,630.006,850.006,850.001.78%94,908
Aug 29, 20256,530.006,750.006,530.006,730.006,730.003.06%114,636
Aug 28, 20256,480.006,570.006,350.006,530.006,530.000.77%69,079
Aug 27, 20256,410.006,540.006,410.006,480.006,480.000.47%72,179
Aug 26, 20256,550.006,560.006,430.006,450.006,450.00-0.15%81,515
Aug 25, 20256,260.006,490.006,210.006,460.006,460.005.38%149,994
Aug 22, 20256,140.006,250.006,000.006,130.006,130.00-36,413
Aug 21, 20256,040.006,240.005,950.006,130.006,130.003.03%94,052
Aug 20, 20256,150.006,190.005,700.005,950.005,950.00-3.88%264,019
Aug 19, 20256,300.006,370.006,130.006,190.006,190.00-1.75%84,094
Aug 18, 20256,200.006,420.006,120.006,300.006,300.001.61%137,136
Aug 14, 20256,000.006,230.005,900.006,200.006,200.003.51%127,433
Aug 13, 20256,310.006,350.005,890.005,990.005,990.00-5.07%199,964
Aug 12, 20256,300.006,430.006,100.006,310.006,310.00-0.47%191,177
Aug 11, 20256,250.006,450.006,210.006,340.006,340.001.44%112,222
Aug 8, 20256,600.006,600.006,090.006,250.006,250.00-4.29%384,386
Aug 7, 20256,700.006,710.006,470.006,530.006,530.00-2.10%119,343
Aug 6, 20256,670.006,730.006,530.006,670.006,670.00-145,633
Aug 5, 20256,770.006,850.006,630.006,670.006,670.00-1.48%136,767
Aug 4, 20256,650.006,840.006,650.006,770.006,770.001.35%46,871
Aug 1, 20256,700.006,820.006,570.006,680.006,680.00-1.33%214,742
Jul 31, 20256,680.006,930.006,650.006,770.006,770.001.35%176,092
Jul 30, 20256,810.006,840.006,660.006,680.006,680.00-1.91%202,036
Jul 29, 20256,750.006,950.006,560.006,810.006,810.00-316,182
Jul 28, 20256,200.007,050.006,150.006,810.006,810.00-7.47%1,341,035
Jul 25, 20257,440.007,520.007,320.007,360.007,360.00-1.34%172,327
Jul 24, 20257,380.007,520.007,090.007,460.007,460.001.50%386,715
Jul 23, 20257,430.007,440.007,190.007,350.007,350.00-0.68%201,591
Jul 22, 20257,450.007,520.007,100.007,400.007,400.00-1.07%380,595
Jul 21, 20257,210.007,500.007,170.007,480.007,480.004.18%483,876
Jul 18, 20257,050.007,200.006,580.007,180.007,180.002.57%626,637
Jul 17, 20256,870.007,090.006,830.007,000.007,000.001.89%102,800
Jul 16, 20257,050.007,100.006,810.006,870.006,870.00-2.55%210,392
Jul 15, 20257,130.007,270.006,980.007,050.007,050.000.71%256,919
Jul 14, 20257,020.007,250.006,910.007,000.007,000.00-0.14%207,245
Jul 11, 20257,180.007,290.006,970.007,010.007,010.00-2.37%195,243