JTC Inc. (KOSDAQ:950170)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,835.00 | 3,910.00 | 3,750.00 | 3,890.00 | 3,890.00 | 1.17% | 92,837 |
| Dec 4, 2025 | 3,865.00 | 3,900.00 | 3,780.00 | 3,845.00 | 3,845.00 | -0.39% | 105,686 |
| Dec 3, 2025 | 3,795.00 | 3,900.00 | 3,750.00 | 3,860.00 | 3,860.00 | 1.71% | 109,678 |
| Dec 2, 2025 | 3,820.00 | 3,950.00 | 3,775.00 | 3,795.00 | 3,795.00 | -0.65% | 112,670 |
| Dec 1, 2025 | 3,940.00 | 3,940.00 | 3,745.00 | 3,820.00 | 3,820.00 | -3.17% | 288,741 |
| Nov 28, 2025 | 3,895.00 | 4,030.00 | 3,870.00 | 3,945.00 | 3,945.00 | 1.54% | 266,750 |
| Nov 27, 2025 | 3,880.00 | 3,905.00 | 3,650.00 | 3,885.00 | 3,885.00 | 1.17% | 199,091 |
| Nov 26, 2025 | 3,660.00 | 3,880.00 | 3,600.00 | 3,840.00 | 3,840.00 | 6.52% | 270,169 |
| Nov 25, 2025 | 3,650.00 | 3,780.00 | 3,540.00 | 3,605.00 | 3,605.00 | -0.14% | 285,407 |
| Nov 24, 2025 | 3,795.00 | 3,795.00 | 3,510.00 | 3,610.00 | 3,610.00 | -5.00% | 399,613 |
| Nov 21, 2025 | 3,485.00 | 3,820.00 | 3,350.00 | 3,800.00 | 3,800.00 | 9.04% | 743,070 |
| Nov 20, 2025 | 3,530.00 | 3,530.00 | 3,400.00 | 3,485.00 | 3,485.00 | -1.27% | 428,094 |
| Nov 19, 2025 | 3,660.00 | 3,695.00 | 3,460.00 | 3,530.00 | 3,530.00 | -3.55% | 749,071 |
| Nov 18, 2025 | 3,685.00 | 3,950.00 | 3,640.00 | 3,660.00 | 3,660.00 | -1.21% | 699,863 |
| Nov 17, 2025 | 4,855.00 | 5,120.00 | 3,670.00 | 3,705.00 | 3,705.00 | -29.02% | 2,916,302 |
| Nov 14, 2025 | 5,220.00 | 5,240.00 | 5,100.00 | 5,220.00 | 5,220.00 | - | 54,959 |
| Nov 13, 2025 | 5,300.00 | 5,400.00 | 5,000.00 | 5,220.00 | 5,220.00 | -0.95% | 89,100 |
| Nov 12, 2025 | 5,090.00 | 5,280.00 | 5,070.00 | 5,270.00 | 5,270.00 | 3.54% | 46,520 |
| Nov 11, 2025 | 5,290.00 | 5,350.00 | 5,080.00 | 5,090.00 | 5,090.00 | -3.78% | 91,694 |
| Nov 10, 2025 | 5,330.00 | 5,460.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.75% | 72,396 |
| Nov 7, 2025 | 5,210.00 | 5,350.00 | 5,130.00 | 5,330.00 | 5,330.00 | 2.30% | 60,680 |
| Nov 6, 2025 | 5,430.00 | 5,440.00 | 5,160.00 | 5,210.00 | 5,210.00 | -3.34% | 88,579 |
| Nov 5, 2025 | 5,480.00 | 5,600.00 | 5,190.00 | 5,390.00 | 5,390.00 | -1.82% | 118,520 |
| Nov 4, 2025 | 5,450.00 | 5,720.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.36% | 67,260 |
| Nov 3, 2025 | 5,830.00 | 5,870.00 | 5,480.00 | 5,510.00 | 5,510.00 | -5.33% | 142,415 |
| Oct 31, 2025 | 6,020.00 | 6,120.00 | 5,810.00 | 5,820.00 | 5,820.00 | -4.90% | 162,117 |
| Oct 30, 2025 | 6,250.00 | 6,260.00 | 5,800.00 | 6,120.00 | 6,120.00 | -0.97% | 103,485 |
| Oct 29, 2025 | 6,330.00 | 6,350.00 | 6,000.00 | 6,180.00 | 6,180.00 | -0.96% | 101,506 |
| Oct 28, 2025 | 6,130.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 1.79% | 108,301 |
| Oct 27, 2025 | 6,100.00 | 6,170.00 | 5,960.00 | 6,130.00 | 6,130.00 | 0.49% | 90,298 |
| Oct 24, 2025 | 6,330.00 | 6,380.00 | 5,910.00 | 6,100.00 | 6,100.00 | -3.63% | 241,823 |
| Oct 23, 2025 | 6,390.00 | 6,600.00 | 6,300.00 | 6,330.00 | 6,330.00 | -1.40% | 60,130 |
| Oct 22, 2025 | 6,520.00 | 6,520.00 | 6,340.00 | 6,420.00 | 6,420.00 | -1.08% | 78,314 |
| Oct 21, 2025 | 6,490.00 | 6,500.00 | 6,380.00 | 6,490.00 | 6,490.00 | - | 50,064 |
| Oct 20, 2025 | 6,480.00 | 6,560.00 | 6,360.00 | 6,490.00 | 6,490.00 | 0.15% | 49,477 |
| Oct 17, 2025 | 6,580.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | -2.26% | 79,163 |
| Oct 16, 2025 | 6,670.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | -0.60% | 58,592 |
| Oct 15, 2025 | 6,610.00 | 6,730.00 | 6,490.00 | 6,670.00 | 6,670.00 | 1.37% | 86,633 |
| Oct 14, 2025 | 6,700.00 | 6,870.00 | 6,530.00 | 6,580.00 | 6,580.00 | -1.79% | 63,763 |
| Oct 13, 2025 | 6,780.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | -2.33% | 76,795 |
| Oct 10, 2025 | 6,850.00 | 6,910.00 | 6,670.00 | 6,860.00 | 6,860.00 | 0.15% | 112,634 |
| Oct 2, 2025 | 6,920.00 | 6,970.00 | 6,760.00 | 6,850.00 | 6,850.00 | -0.44% | 81,071 |
| Oct 1, 2025 | 7,040.00 | 7,070.00 | 6,880.00 | 6,880.00 | 6,880.00 | -2.27% | 96,653 |
| Sep 30, 2025 | 7,020.00 | 7,070.00 | 6,930.00 | 7,040.00 | 7,040.00 | -0.42% | 32,686 |
| Sep 29, 2025 | 6,970.00 | 7,120.00 | 6,970.00 | 7,070.00 | 7,070.00 | 1.43% | 48,460 |
| Sep 26, 2025 | 7,040.00 | 7,080.00 | 6,865.00 | 6,970.00 | 6,970.00 | -1.69% | 91,593 |
| Sep 25, 2025 | 7,130.00 | 7,150.00 | 7,030.00 | 7,090.00 | 7,090.00 | -0.84% | 34,583 |
| Sep 24, 2025 | 7,240.00 | 7,240.00 | 7,060.00 | 7,150.00 | 7,150.00 | -1.38% | 66,109 |
| Sep 23, 2025 | 7,370.00 | 7,420.00 | 7,090.00 | 7,250.00 | 7,250.00 | -1.63% | 71,815 |
| Sep 22, 2025 | 7,330.00 | 7,390.00 | 7,230.00 | 7,370.00 | 7,370.00 | 0.68% | 80,925 |