Skip to main content
JTC Inc. (KOSDAQ:950170)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,855.00
+245.00 (5.31%)
At close: Mar 6, 2026

JTC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,610.004,890.004,580.004,855.004,855.005.31%151,986
Mar 5, 20264,555.004,665.004,555.004,610.004,610.003.36%178,132
Mar 4, 20264,800.004,800.004,355.004,460.004,460.00-7.85%236,470
Mar 3, 20264,890.004,970.004,750.004,840.004,840.00-2.02%165,334
Feb 27, 20264,895.005,020.004,840.004,940.004,940.001.02%208,901
Feb 26, 20264,800.004,900.004,800.004,890.004,890.001.88%139,564
Feb 25, 20264,730.004,820.004,710.004,800.004,800.001.59%190,706
Feb 24, 20264,800.004,860.004,650.004,725.004,725.00-1.46%215,739
Feb 23, 20264,795.004,870.004,765.004,795.004,795.000.10%223,887
Feb 20, 20264,810.004,890.004,730.004,790.004,790.00-0.52%216,502
Feb 19, 20265,050.005,080.004,725.004,815.004,815.00-4.65%427,424
Feb 13, 20265,060.005,070.004,920.005,050.005,050.00-0.20%178,742
Feb 12, 20265,280.005,330.004,995.005,060.005,060.00-4.17%433,305
Feb 11, 20265,310.005,350.005,240.005,280.005,280.00-0.56%120,526
Feb 10, 20265,400.005,470.005,200.005,310.005,310.00-1.30%299,048
Feb 9, 20265,470.005,520.005,320.005,380.005,380.00-210,563
Feb 6, 20265,380.005,410.005,160.005,380.005,380.00-0.55%314,218
Feb 5, 20265,500.005,580.005,350.005,410.005,410.00-1.64%214,669
Feb 4, 20265,700.005,770.005,400.005,500.005,500.00-3.00%351,572
Feb 3, 20265,600.005,720.005,510.005,670.005,670.002.53%309,175
Feb 2, 20265,270.005,630.005,210.005,530.005,530.005.13%441,356
Jan 30, 20265,350.005,370.005,140.005,260.005,260.00-0.38%190,700
Jan 29, 20265,190.005,300.005,090.005,280.005,280.002.33%214,724
Jan 28, 20265,040.005,240.005,000.005,160.005,160.003.61%202,429
Jan 27, 20265,100.005,140.004,850.004,980.004,980.00-0.40%245,518
Jan 26, 20265,500.005,590.004,900.005,000.005,000.00-8.26%538,209
Jan 23, 20265,330.005,790.005,175.005,450.005,450.003.02%304,893
Jan 22, 20265,450.005,500.005,200.005,290.005,290.00-3.11%291,919
Jan 21, 20265,610.005,790.005,390.005,460.005,460.00-2.50%323,475
Jan 20, 20265,440.005,810.005,250.005,600.005,600.008.95%480,224
Jan 19, 20265,380.005,670.005,010.005,140.005,140.00-4.10%308,178
Jan 16, 20265,220.005,460.005,000.005,360.005,360.002.68%292,487
Jan 15, 20264,805.005,320.004,805.005,220.005,220.007.74%338,349
Jan 14, 20264,785.004,880.004,710.004,845.004,845.002.32%106,647
Jan 13, 20264,685.004,780.004,605.004,735.004,735.000.74%95,192
Jan 12, 20264,500.004,880.004,320.004,700.004,700.005.15%416,880
Jan 9, 20264,085.004,595.004,045.004,470.004,470.0010.51%606,410
Jan 8, 20264,200.004,355.003,980.004,045.004,045.005.61%804,355
Jan 7, 20263,700.003,910.003,605.003,830.003,830.002.68%118,311
Jan 6, 20263,765.003,810.003,730.003,730.003,730.00-2.23%55,524
Jan 5, 20263,830.003,875.003,750.003,815.003,815.00-0.26%83,260
Jan 2, 20263,820.003,855.003,760.003,825.003,825.000.13%81,655
Dec 30, 20253,865.003,865.003,765.003,820.003,820.00-1.16%34,472
Dec 29, 20253,825.003,865.003,750.003,865.003,865.000.91%31,715
Dec 26, 20253,935.003,950.003,805.003,830.003,830.00-2.67%69,493
Dec 24, 20253,900.003,940.003,855.003,935.003,935.000.77%24,287
Dec 23, 20253,985.003,985.003,860.003,905.003,905.00-2.01%99,393
Dec 22, 20254,035.004,060.003,925.003,985.003,985.00-1.24%84,970
Dec 19, 20253,975.004,045.003,885.004,035.004,035.001.51%78,531
Dec 18, 20253,950.003,980.003,885.003,975.003,975.000.25%24,310
Dec 17, 20253,935.004,010.003,910.003,965.003,965.000.76%75,906
Dec 16, 20253,980.004,000.003,850.003,935.003,935.00-1.13%101,179
Dec 15, 20253,760.004,000.003,760.003,980.003,980.003.38%118,294
Dec 12, 20253,870.003,940.003,840.003,850.003,850.00-0.52%109,838
Dec 11, 20253,790.003,885.003,790.003,870.003,870.002.11%87,004
Dec 10, 20253,850.003,850.003,730.003,790.003,790.00-0.13%54,819
Dec 9, 20253,810.003,850.003,780.003,795.003,795.00-1.56%88,378
Dec 8, 20253,890.003,910.003,780.003,855.003,855.00-0.90%82,735
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