Skip to main content
JT Corporation (KOSDAQ:089790)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,160.00
-430.00 (-7.69%)
At close: Sep 26, 2025

JT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,460.005,460.005,060.005,160.005,160.00-7.69%862,870
Sep 25, 20255,460.005,710.005,260.005,590.005,590.00-0.89%1,695,928
Sep 24, 20255,520.005,800.005,160.005,640.005,640.004.44%3,547,925
Sep 23, 20256,190.006,600.005,330.005,400.005,400.00-7.38%7,247,121
Sep 22, 20254,495.005,830.004,495.005,830.005,830.0029.84%8,284,870
Sep 19, 20254,605.004,620.004,425.004,490.004,490.000.34%141,176
Sep 18, 20254,375.004,505.004,270.004,475.004,475.004.19%263,210
Sep 17, 20254,260.004,360.004,200.004,295.004,295.00-0.12%62,063
Sep 16, 20254,300.004,330.004,220.004,300.004,300.000.47%55,160
Sep 15, 20254,270.004,385.004,165.004,280.004,280.003.13%182,617
Sep 12, 20254,010.004,195.004,010.004,150.004,150.002.85%146,363
Sep 11, 20254,015.004,055.003,980.004,035.004,035.000.50%25,519
Sep 10, 20254,000.004,050.003,985.004,015.004,015.001.01%18,874
Sep 9, 20253,885.004,015.003,885.003,975.003,975.001.66%43,457
Sep 8, 20253,890.003,915.003,845.003,910.003,910.000.90%15,350
Sep 5, 20253,865.003,940.003,855.003,875.003,875.000.39%39,272
Sep 4, 20253,835.003,935.003,835.003,860.003,860.000.13%4,905
Sep 3, 20253,860.003,870.003,815.003,855.003,855.00-0.13%7,297
Sep 2, 20253,820.003,870.003,810.003,860.003,860.001.05%14,668
Sep 1, 20253,815.003,850.003,815.003,820.003,820.00-1.80%20,944
Aug 29, 20253,910.003,965.003,860.003,890.003,890.00-0.51%15,758
Aug 28, 20253,930.003,955.003,885.003,910.003,910.00-0.64%15,113
Aug 27, 20253,985.003,995.003,850.003,935.003,935.00-1.25%24,080
Aug 26, 20253,950.004,000.003,950.003,985.003,985.00-9,358
Aug 25, 20254,000.004,000.003,955.003,985.003,985.00-8,774
Aug 22, 20253,960.004,000.003,940.003,985.003,985.000.89%8,363
Aug 21, 20253,900.004,005.003,880.003,950.003,950.001.80%14,922
Aug 20, 20253,810.003,970.003,810.003,880.003,880.00-2.39%36,294
Aug 19, 20254,020.004,070.003,965.003,975.003,975.00-0.63%15,706
Aug 18, 20254,120.004,120.003,970.004,000.004,000.00-2.91%41,239
Aug 14, 20254,155.004,220.004,100.004,120.004,120.00-1.79%29,490
Aug 13, 20254,295.004,295.004,120.004,195.004,195.001.82%31,466
Aug 12, 20254,090.004,175.004,090.004,120.004,120.00-17,048
Aug 11, 20254,120.004,165.004,090.004,120.004,120.000.12%28,565
Aug 8, 20254,110.004,280.004,100.004,115.004,115.000.61%111,366
Aug 7, 20254,100.004,420.004,060.004,090.004,090.000.86%320,168
Aug 6, 20254,050.004,090.004,015.004,055.004,055.000.12%7,067
Aug 5, 20254,045.004,100.003,995.004,050.004,050.000.75%11,512
Aug 4, 20253,970.004,040.003,940.004,020.004,020.001.26%12,240
Aug 1, 20254,090.004,100.003,970.003,970.003,970.00-2.93%56,830
Jul 31, 20254,200.004,285.004,090.004,090.004,090.00-2.62%29,692
Jul 30, 20254,180.004,300.004,180.004,200.004,200.000.48%54,004
Jul 29, 20254,230.004,240.004,175.004,180.004,180.00-1.18%31,499
Jul 28, 20254,080.004,230.004,050.004,230.004,230.003.80%56,746
Jul 25, 20254,135.004,135.003,950.004,075.004,075.00-19,076
Jul 24, 20254,200.004,265.004,075.004,075.004,075.00-2.98%52,311
Jul 23, 20254,200.004,230.004,120.004,200.004,200.00-0.71%23,156
Jul 22, 20254,170.004,265.004,170.004,230.004,230.00-0.94%49,774
Jul 21, 20254,230.004,290.004,215.004,270.004,270.001.07%28,177
Jul 18, 20254,260.004,260.004,195.004,225.004,225.00-0.82%29,359