JNTC Co., Ltd. (KOSDAQ:204270)
South Korea
· Delayed Price · Currency is KRW 19,160
-800 (-4.01%)
At close: Dec 5, 2025
JNTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,750.00 | 19,810.00 | 18,960.00 | 19,160.00 | 19,160.00 | -4.01% | 437,186 |
| Dec 4, 2025 | 21,200.00 | 21,300.00 | 19,910.00 | 19,960.00 | 19,960.00 | -7.38% | 414,666 |
| Dec 3, 2025 | 21,750.00 | 21,850.00 | 21,200.00 | 21,550.00 | 21,550.00 | 0.70% | 123,867 |
| Dec 2, 2025 | 21,700.00 | 22,250.00 | 21,300.00 | 21,400.00 | 21,400.00 | 0.94% | 180,590 |
| Dec 1, 2025 | 21,750.00 | 21,900.00 | 21,050.00 | 21,200.00 | 21,200.00 | -0.47% | 141,490 |
| Nov 28, 2025 | 21,050.00 | 21,950.00 | 20,850.00 | 21,300.00 | 21,300.00 | 1.43% | 236,297 |
| Nov 27, 2025 | 21,050.00 | 21,050.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.20% | 186,512 |
| Nov 26, 2025 | 21,200.00 | 21,200.00 | 19,820.00 | 20,750.00 | 20,750.00 | 3.49% | 373,968 |
| Nov 25, 2025 | 18,730.00 | 20,600.00 | 18,730.00 | 20,050.00 | 20,050.00 | 11.45% | 547,413 |
| Nov 24, 2025 | 18,830.00 | 18,830.00 | 17,890.00 | 17,990.00 | 17,990.00 | -3.44% | 336,686 |
| Nov 21, 2025 | 19,000.00 | 19,350.00 | 18,500.00 | 18,630.00 | 18,630.00 | -7.54% | 259,588 |
| Nov 20, 2025 | 20,650.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | 1.51% | 144,728 |
| Nov 19, 2025 | 20,700.00 | 20,700.00 | 19,640.00 | 19,850.00 | 19,850.00 | -4.34% | 446,059 |
| Nov 18, 2025 | 21,500.00 | 21,800.00 | 20,500.00 | 20,750.00 | 20,750.00 | -6.53% | 373,825 |
| Nov 17, 2025 | 23,200.00 | 23,300.00 | 21,850.00 | 22,200.00 | 22,200.00 | -1.77% | 231,105 |
| Nov 14, 2025 | 23,450.00 | 23,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | -7.76% | 600,252 |
| Nov 13, 2025 | 24,850.00 | 24,950.00 | 23,950.00 | 24,500.00 | 24,500.00 | -2.58% | 244,438 |
| Nov 12, 2025 | 24,800.00 | 25,900.00 | 23,600.00 | 25,150.00 | 25,150.00 | 2.03% | 550,650 |
| Nov 11, 2025 | 25,100.00 | 25,850.00 | 24,050.00 | 24,650.00 | 24,650.00 | -0.20% | 279,267 |
| Nov 10, 2025 | 26,500.00 | 26,500.00 | 24,400.00 | 24,700.00 | 24,700.00 | -5.73% | 402,358 |
| Nov 7, 2025 | 26,400.00 | 27,750.00 | 26,050.00 | 26,200.00 | 26,200.00 | -5.42% | 317,200 |
| Nov 6, 2025 | 28,800.00 | 29,600.00 | 27,300.00 | 27,700.00 | 27,700.00 | 0.73% | 361,996 |
| Nov 5, 2025 | 28,250.00 | 28,600.00 | 26,700.00 | 27,500.00 | 27,500.00 | -6.62% | 517,795 |
| Nov 4, 2025 | 30,050.00 | 30,100.00 | 28,400.00 | 29,450.00 | 29,450.00 | 1.03% | 490,869 |
| Nov 3, 2025 | 28,000.00 | 29,850.00 | 27,450.00 | 29,150.00 | 29,150.00 | 7.37% | 1,247,688 |
| Oct 31, 2025 | 26,650.00 | 27,850.00 | 26,500.00 | 27,150.00 | 27,150.00 | 6.68% | 382,376 |
| Oct 30, 2025 | 26,600.00 | 26,700.00 | 24,900.00 | 25,450.00 | 25,450.00 | -1.74% | 279,822 |
| Oct 29, 2025 | 27,400.00 | 27,500.00 | 25,600.00 | 25,900.00 | 25,900.00 | -4.60% | 370,141 |
| Oct 28, 2025 | 27,800.00 | 28,200.00 | 26,700.00 | 27,150.00 | 27,150.00 | 0.18% | 350,208 |
| Oct 27, 2025 | 26,300.00 | 27,500.00 | 26,100.00 | 27,100.00 | 27,100.00 | 3.63% | 316,459 |
| Oct 24, 2025 | 26,450.00 | 26,750.00 | 25,450.00 | 26,150.00 | 26,150.00 | 2.15% | 433,641 |
| Oct 23, 2025 | 25,500.00 | 26,250.00 | 25,150.00 | 25,600.00 | 25,600.00 | -1.92% | 259,370 |
| Oct 22, 2025 | 25,700.00 | 26,650.00 | 25,300.00 | 26,100.00 | 26,100.00 | 0.19% | 231,234 |
| Oct 21, 2025 | 27,200.00 | 27,200.00 | 24,800.00 | 26,050.00 | 26,050.00 | -0.95% | 695,000 |
| Oct 20, 2025 | 26,750.00 | 27,200.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.57% | 305,848 |
| Oct 17, 2025 | 27,150.00 | 27,850.00 | 26,000.00 | 26,150.00 | 26,150.00 | -6.44% | 543,467 |
| Oct 16, 2025 | 27,850.00 | 28,300.00 | 26,850.00 | 27,950.00 | 27,950.00 | 1.08% | 616,000 |
| Oct 15, 2025 | 23,150.00 | 28,000.00 | 22,900.00 | 27,650.00 | 27,650.00 | 23.44% | 1,324,250 |
| Oct 14, 2025 | 24,700.00 | 24,950.00 | 21,950.00 | 22,400.00 | 22,400.00 | -8.38% | 829,236 |
| Oct 13, 2025 | 24,200.00 | 24,650.00 | 23,950.00 | 24,450.00 | 24,450.00 | -4.31% | 389,052 |
| Oct 10, 2025 | 25,950.00 | 26,200.00 | 24,900.00 | 25,550.00 | 25,550.00 | 1.79% | 462,367 |
| Oct 2, 2025 | 25,250.00 | 25,900.00 | 24,900.00 | 25,100.00 | 25,100.00 | 1.21% | 429,456 |
| Oct 1, 2025 | 24,400.00 | 25,150.00 | 24,150.00 | 24,800.00 | 24,800.00 | 0.81% | 564,371 |
| Sep 30, 2025 | 25,150.00 | 25,300.00 | 24,200.00 | 24,600.00 | 24,600.00 | 2.50% | 551,078 |
| Sep 29, 2025 | 23,900.00 | 24,350.00 | 23,050.00 | 24,000.00 | 24,000.00 | 6.90% | 811,916 |
| Sep 26, 2025 | 21,650.00 | 23,100.00 | 20,700.00 | 22,450.00 | 22,450.00 | 2.75% | 1,095,602 |
| Sep 25, 2025 | 22,800.00 | 22,800.00 | 21,650.00 | 21,850.00 | 21,850.00 | -6.02% | 469,533 |
| Sep 24, 2025 | 22,450.00 | 23,350.00 | 22,150.00 | 23,250.00 | 23,250.00 | 5.20% | 469,909 |
| Sep 23, 2025 | 22,800.00 | 22,950.00 | 21,450.00 | 22,100.00 | 22,100.00 | -2.21% | 715,802 |
| Sep 22, 2025 | 22,600.00 | 23,950.00 | 22,250.00 | 22,600.00 | 22,600.00 | -1.31% | 421,895 |