JT Corporation (KOSDAQ:089790)
South Korea
· Delayed Price · Currency is KRW 4,385.00
-30.00 (-0.68%)
At close: Dec 5, 2025
JT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,440.00 | 4,485.00 | 4,345.00 | 4,385.00 | 4,385.00 | -0.68% | 36,079 |
| Dec 4, 2025 | 4,540.00 | 4,540.00 | 4,375.00 | 4,415.00 | 4,415.00 | -2.75% | 78,582 |
| Dec 3, 2025 | 4,620.00 | 4,655.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.73% | 79,057 |
| Dec 2, 2025 | 4,575.00 | 4,745.00 | 4,515.00 | 4,620.00 | 4,620.00 | -2.33% | 281,800 |
| Dec 1, 2025 | 4,865.00 | 5,350.00 | 4,730.00 | 4,730.00 | 4,730.00 | -2.57% | 452,073 |
| Nov 28, 2025 | 4,295.00 | 4,855.00 | 4,295.00 | 4,855.00 | 4,855.00 | 13.04% | 329,625 |
| Nov 27, 2025 | 4,260.00 | 4,380.00 | 4,250.00 | 4,295.00 | 4,295.00 | 0.82% | 33,808 |
| Nov 26, 2025 | 4,245.00 | 4,290.00 | 4,130.00 | 4,260.00 | 4,260.00 | 0.95% | 42,814 |
| Nov 25, 2025 | 4,110.00 | 4,300.00 | 4,105.00 | 4,220.00 | 4,220.00 | 3.30% | 59,209 |
| Nov 24, 2025 | 4,060.00 | 4,180.00 | 4,025.00 | 4,085.00 | 4,085.00 | 0.99% | 40,098 |
| Nov 21, 2025 | 4,220.00 | 4,220.00 | 4,035.00 | 4,045.00 | 4,045.00 | -6.04% | 75,516 |
| Nov 20, 2025 | 4,300.00 | 4,435.00 | 4,255.00 | 4,305.00 | 4,305.00 | 1.41% | 31,495 |
| Nov 19, 2025 | 4,210.00 | 4,370.00 | 4,115.00 | 4,245.00 | 4,245.00 | - | 56,182 |
| Nov 18, 2025 | 4,400.00 | 4,430.00 | 4,210.00 | 4,245.00 | 4,245.00 | -4.28% | 80,872 |
| Nov 17, 2025 | 4,380.00 | 4,485.00 | 4,330.00 | 4,435.00 | 4,435.00 | 1.84% | 62,944 |
| Nov 14, 2025 | 4,555.00 | 4,570.00 | 4,350.00 | 4,355.00 | 4,355.00 | -6.55% | 196,865 |
| Nov 13, 2025 | 4,725.00 | 4,825.00 | 4,645.00 | 4,660.00 | 4,660.00 | -2.41% | 65,760 |
| Nov 12, 2025 | 4,870.00 | 4,870.00 | 4,690.00 | 4,775.00 | 4,775.00 | -0.73% | 40,358 |
| Nov 11, 2025 | 4,780.00 | 4,990.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.84% | 193,757 |
| Nov 10, 2025 | 4,630.00 | 4,900.00 | 4,545.00 | 4,770.00 | 4,770.00 | 2.14% | 100,333 |
| Nov 7, 2025 | 4,630.00 | 4,755.00 | 4,540.00 | 4,670.00 | 4,670.00 | -3.61% | 190,193 |
| Nov 6, 2025 | 4,820.00 | 4,970.00 | 4,725.00 | 4,845.00 | 4,845.00 | 0.94% | 166,483 |
| Nov 5, 2025 | 5,000.00 | 5,000.00 | 4,565.00 | 4,800.00 | 4,800.00 | -6.25% | 271,137 |
| Nov 4, 2025 | 4,810.00 | 5,170.00 | 4,765.00 | 5,120.00 | 5,120.00 | 6.56% | 405,915 |
| Nov 3, 2025 | 4,725.00 | 4,855.00 | 4,710.00 | 4,805.00 | 4,805.00 | 0.73% | 95,986 |
| Oct 31, 2025 | 4,830.00 | 4,830.00 | 4,750.00 | 4,770.00 | 4,770.00 | -1.24% | 57,177 |
| Oct 30, 2025 | 4,870.00 | 4,880.00 | 4,725.00 | 4,830.00 | 4,830.00 | -0.92% | 170,902 |
| Oct 29, 2025 | 4,785.00 | 4,950.00 | 4,720.00 | 4,875.00 | 4,875.00 | 2.20% | 123,882 |
| Oct 28, 2025 | 4,940.00 | 4,985.00 | 4,750.00 | 4,770.00 | 4,770.00 | -3.34% | 149,308 |
| Oct 27, 2025 | 4,915.00 | 5,010.00 | 4,880.00 | 4,935.00 | 4,935.00 | 1.65% | 187,074 |
| Oct 24, 2025 | 4,910.00 | 5,050.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.10% | 122,209 |
| Oct 23, 2025 | 4,890.00 | 4,920.00 | 4,760.00 | 4,850.00 | 4,850.00 | -1.22% | 90,061 |
| Oct 22, 2025 | 4,850.00 | 4,920.00 | 4,625.00 | 4,910.00 | 4,910.00 | 2.29% | 130,511 |
| Oct 21, 2025 | 4,950.00 | 4,965.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.14% | 122,341 |
| Oct 20, 2025 | 4,810.00 | 4,970.00 | 4,810.00 | 4,905.00 | 4,905.00 | 1.13% | 139,774 |
| Oct 17, 2025 | 4,960.00 | 4,975.00 | 4,800.00 | 4,850.00 | 4,850.00 | -3.39% | 284,774 |
| Oct 16, 2025 | 5,070.00 | 5,200.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.99% | 244,311 |
| Oct 15, 2025 | 4,950.00 | 5,090.00 | 4,935.00 | 5,070.00 | 5,070.00 | 2.63% | 214,384 |
| Oct 14, 2025 | 5,330.00 | 5,390.00 | 4,840.00 | 4,940.00 | 4,940.00 | -5.00% | 526,959 |
| Oct 13, 2025 | 5,060.00 | 5,400.00 | 5,050.00 | 5,200.00 | 5,200.00 | -2.07% | 523,988 |
| Oct 10, 2025 | 5,590.00 | 5,680.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.48% | 888,471 |
| Oct 2, 2025 | 5,430.00 | 6,230.00 | 5,360.00 | 5,390.00 | 5,390.00 | 2.08% | 8,010,880 |
| Oct 1, 2025 | 5,400.00 | 5,550.00 | 5,270.00 | 5,280.00 | 5,280.00 | 1.93% | 898,408 |
| Sep 30, 2025 | 5,140.00 | 5,590.00 | 5,140.00 | 5,180.00 | 5,180.00 | 1.17% | 2,119,220 |
| Sep 29, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.78% | 393,802 |
| Sep 26, 2025 | 5,460.00 | 5,460.00 | 5,060.00 | 5,160.00 | 5,160.00 | -7.69% | 908,045 |
| Sep 25, 2025 | 5,460.00 | 5,710.00 | 5,260.00 | 5,590.00 | 5,590.00 | -0.89% | 1,695,928 |
| Sep 24, 2025 | 5,520.00 | 5,800.00 | 5,160.00 | 5,640.00 | 5,640.00 | 4.44% | 3,547,925 |
| Sep 23, 2025 | 6,190.00 | 6,600.00 | 5,330.00 | 5,400.00 | 5,400.00 | -7.38% | 7,247,121 |
| Sep 22, 2025 | 4,495.00 | 5,830.00 | 4,495.00 | 5,830.00 | 5,830.00 | 29.84% | 8,284,870 |