JT Corporation. 089790
KRX · South Korea · Electronic Technology
KRW 6,730.00+80.00 (+1.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,730.00 | +1.20% | KRW 6,560.00 | KRW 7,030.00 | KRW 6,550.00 | 228.24K |
| 2026-10-01 | KRW 6,650.00 | +9.20% | KRW 6,070.00 | KRW 6,830.00 | KRW 6,070.00 | 298.07K |
| 2026-09-30 | KRW 6,090.00 | +1.33% | KRW 6,020.00 | KRW 6,380.00 | KRW 6,020.00 | 112.07K |
| 2026-09-29 | KRW 6,010.00 | 0.00% | KRW 6,010.00 | KRW 6,080.00 | KRW 5,860.00 | 88.67K |
| 2026-09-28 | KRW 6,010.00 | +0.33% | KRW 6,110.00 | KRW 6,120.00 | KRW 5,850.00 | 79.16K |
| 2026-09-23 | KRW 5,990.00 | +1.70% | KRW 5,930.00 | KRW 6,140.00 | KRW 5,880.00 | 100.10K |
| 2026-09-22 | KRW 5,890.00 | +0.86% | KRW 5,980.00 | KRW 6,080.00 | KRW 5,730.00 | 136.61K |
| 2026-09-21 | KRW 5,840.00 | +4.10% | KRW 5,580.00 | KRW 6,030.00 | KRW 5,330.00 | 215.45K |
| 2026-09-18 | KRW 5,610.00 | +1.81% | KRW 5,650.00 | KRW 5,690.00 | KRW 5,510.00 | 137.21K |
| 2026-09-17 | KRW 5,510.00 | +6.78% | KRW 5,160.00 | KRW 5,660.00 | KRW 5,130.00 | 342.39K |
| 2026-09-16 | KRW 5,160.00 | +7.17% | KRW 4,820.00 | KRW 5,190.00 | KRW 4,755.00 | 150.54K |
| 2026-09-15 | KRW 4,815.00 | +0.21% | KRW 4,805.00 | KRW 4,940.00 | KRW 4,705.00 | 25.54K |
| 2026-09-14 | KRW 4,805.00 | -0.41% | KRW 4,700.00 | KRW 4,975.00 | KRW 4,665.00 | 37.02K |
| 2026-09-11 | KRW 4,825.00 | -2.43% | KRW 4,840.00 | KRW 4,915.00 | KRW 4,710.00 | 38.97K |
| 2026-09-10 | KRW 4,945.00 | +3.78% | KRW 4,720.00 | KRW 5,010.00 | KRW 4,570.00 | 83.23K |
| 2026-09-09 | KRW 4,765.00 | +0.21% | KRW 4,750.00 | KRW 4,865.00 | KRW 4,690.00 | 80.74K |
| 2026-09-08 | KRW 4,755.00 | -4.23% | KRW 4,965.00 | KRW 5,240.00 | KRW 4,750.00 | 104.92K |
| 2026-09-07 | KRW 4,965.00 | +3.76% | KRW 4,925.00 | KRW 5,200.00 | KRW 4,910.00 | 189.12K |
| 2026-09-04 | KRW 4,785.00 | -6.18% | KRW 5,200.00 | KRW 5,240.00 | KRW 4,665.00 | 398.06K |
| 2026-09-03 | KRW 5,100.00 | -1.92% | KRW 5,200.00 | KRW 5,240.00 | KRW 4,980.00 | 160.38K |
| 2026-09-02 | KRW 5,200.00 | +6.78% | KRW 4,730.00 | KRW 5,450.00 | KRW 4,620.00 | 585.19K |
| 2026-09-01 | KRW 4,870.00 | +20.25% | KRW 4,345.00 | KRW 5,250.00 | KRW 4,325.00 | 1.57M |
| 2026-08-31 | KRW 4,050.00 | -0.98% | KRW 4,050.00 | KRW 4,070.00 | KRW 3,755.00 | 38.70K |
| 2026-08-28 | KRW 4,090.00 | -0.24% | KRW 4,100.00 | KRW 4,140.00 | KRW 4,070.00 | 18.37K |
| 2026-08-27 | KRW 4,100.00 | -0.12% | KRW 4,120.00 | KRW 4,165.00 | KRW 4,075.00 | 29.71K |
| 2026-08-26 | KRW 4,105.00 | -1.91% | KRW 4,185.00 | KRW 4,185.00 | KRW 4,075.00 | 31.65K |
| 2026-08-25 | KRW 4,185.00 | +4.63% | KRW 4,000.00 | KRW 4,185.00 | KRW 3,860.00 | 42.87K |
| 2026-08-24 | KRW 4,000.00 | -4.08% | KRW 4,130.00 | KRW 4,210.00 | KRW 3,980.00 | 39.25K |
| 2026-08-21 | KRW 4,170.00 | -6.19% | KRW 4,445.00 | KRW 4,445.00 | KRW 4,130.00 | 41.51K |
| 2026-08-20 | KRW 4,445.00 | +2.18% | KRW 4,365.00 | KRW 4,515.00 | KRW 4,365.00 | 22.00K |
| 2026-08-19 | KRW 4,350.00 | -2.68% | KRW 4,420.00 | KRW 4,500.00 | KRW 4,265.00 | 26.06K |
| 2026-08-18 | KRW 4,470.00 | +1.59% | KRW 4,480.00 | KRW 4,795.00 | KRW 4,355.00 | 110.56K |
| 2026-08-14 | KRW 4,400.00 | +2.92% | KRW 4,275.00 | KRW 4,480.00 | KRW 4,240.00 | 58.12K |
| 2026-08-13 | KRW 4,275.00 | -0.23% | KRW 4,265.00 | KRW 4,390.00 | KRW 4,200.00 | 45.59K |
| 2026-08-12 | KRW 4,285.00 | +3.50% | KRW 4,175.00 | KRW 4,460.00 | KRW 4,105.00 | 54.70K |
| 2026-08-11 | KRW 4,140.00 | -0.24% | KRW 4,050.00 | KRW 4,215.00 | KRW 4,050.00 | 26.10K |
| 2026-08-10 | KRW 4,150.00 | +5.60% | KRW 3,960.00 | KRW 4,200.00 | KRW 3,930.00 | 41.58K |
| 2026-08-07 | KRW 3,930.00 | -1.26% | KRW 3,980.00 | KRW 4,080.00 | KRW 3,800.00 | 16.99K |
| 2026-08-06 | KRW 3,980.00 | -2.45% | KRW 4,010.00 | KRW 4,080.00 | KRW 3,860.00 | 21.70K |
| 2026-08-05 | KRW 4,080.00 | +2.38% | KRW 4,285.00 | KRW 4,285.00 | KRW 4,010.00 | 27.36K |
| 2026-08-04 | KRW 3,985.00 | +6.13% | KRW 3,785.00 | KRW 4,010.00 | KRW 3,770.00 | 51.94K |
| 2026-08-03 | KRW 3,755.00 | 0.00% | KRW 3,720.00 | KRW 3,980.00 | KRW 3,610.00 | 30.37K |
| 2026-07-31 | KRW 3,755.00 | +19.21% | KRW 3,300.00 | KRW 3,780.00 | KRW 3,300.00 | 65.49K |
| 2026-07-30 | KRW 3,150.00 | -0.79% | KRW 3,020.00 | KRW 3,360.00 | KRW 3,020.00 | 46.71K |
| 2026-07-29 | KRW 3,175.00 | -11.31% | KRW 3,565.00 | KRW 3,690.00 | KRW 2,935.00 | 165.95K |
| 2026-07-28 | KRW 3,580.00 | -8.79% | KRW 3,810.00 | KRW 3,870.00 | KRW 3,560.00 | 64.61K |
| 2026-07-27 | KRW 3,925.00 | +0.51% | KRW 3,920.00 | KRW 4,000.00 | KRW 3,850.00 | 32.26K |
| 2026-07-24 | KRW 3,905.00 | -3.94% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,815.00 | 49.40K |
| 2026-07-23 | KRW 4,065.00 | +3.57% | KRW 3,995.00 | KRW 4,080.00 | KRW 3,935.00 | 29.57K |
| 2026-07-22 | KRW 3,925.00 | -1.63% | KRW 4,070.00 | KRW 4,235.00 | KRW 3,925.00 | 24.88K |
| 2026-07-21 | KRW 3,990.00 | +1.40% | KRW 3,900.00 | KRW 4,040.00 | KRW 3,835.00 | 24.09K |
| 2026-07-20 | KRW 3,935.00 | -3.79% | KRW 4,075.00 | KRW 4,135.00 | KRW 3,880.00 | 46.11K |
| 2026-07-16 | KRW 4,090.00 | -6.73% | KRW 4,340.00 | KRW 4,340.00 | KRW 4,050.00 | 57.68K |
| 2026-07-15 | KRW 4,385.00 | +5.79% | KRW 4,230.00 | KRW 4,385.00 | KRW 4,145.00 | 58.21K |
| 2026-07-14 | KRW 4,145.00 | +2.73% | KRW 4,045.00 | KRW 4,195.00 | KRW 3,925.00 | 97.54K |
| 2026-07-13 | KRW 4,035.00 | -3.93% | KRW 4,200.00 | KRW 4,395.00 | KRW 3,980.00 | 76.22K |
| 2026-07-10 | KRW 4,200.00 | +7.42% | KRW 3,990.00 | KRW 4,275.00 | KRW 3,990.00 | 50.55K |
| 2026-07-09 | KRW 3,910.00 | +2.09% | KRW 3,840.00 | KRW 4,045.00 | KRW 3,805.00 | 56.92K |
| 2026-07-08 | KRW 3,830.00 | -7.15% | KRW 4,095.00 | KRW 4,140.00 | KRW 3,815.00 | 86.75K |
| 2026-07-07 | KRW 4,125.00 | -6.88% | KRW 4,320.00 | KRW 4,450.00 | KRW 4,000.00 | 106.01K |
| 2026-07-06 | KRW 4,430.00 | -1.77% | KRW 4,510.00 | KRW 4,520.00 | KRW 4,270.00 | 76.77K |
| 2026-07-03 | KRW 4,510.00 | +4.52% | KRW 4,335.00 | KRW 4,550.00 | KRW 4,150.00 | 104.80K |
| 2026-07-02 | KRW 4,315.00 | -9.44% | KRW 4,720.00 | KRW 4,850.00 | KRW 4,305.00 | 358.88K |
| 2026-07-01 | KRW 4,765.00 | +2.03% | KRW 4,870.00 | KRW 5,010.00 | KRW 4,680.00 | 90.68K |
| 2026-06-30 | KRW 4,670.00 | +1.30% | KRW 4,610.00 | KRW 4,835.00 | KRW 4,555.00 | 59.13K |
| 2026-06-29 | KRW 4,610.00 | +8.34% | KRW 4,260.00 | KRW 4,660.00 | KRW 4,260.00 | 47.53K |
| 2026-06-26 | KRW 4,255.00 | -2.63% | KRW 4,405.00 | KRW 4,495.00 | KRW 4,190.00 | 103.94K |
| 2026-06-25 | KRW 4,370.00 | -3.10% | KRW 4,610.00 | KRW 4,845.00 | KRW 4,305.00 | 97.65K |
| 2026-06-24 | KRW 4,510.00 | -3.84% | KRW 4,700.00 | KRW 4,925.00 | KRW 4,390.00 | 116.80K |
| 2026-06-23 | KRW 4,690.00 | -9.11% | KRW 5,200.00 | KRW 5,400.00 | KRW 4,690.00 | 190.20K |
| 2026-06-22 | KRW 5,160.00 | +11.81% | KRW 4,600.00 | KRW 5,190.00 | KRW 4,555.00 | 164.18K |
| 2026-06-19 | KRW 4,615.00 | -0.32% | KRW 4,715.00 | KRW 4,810.00 | KRW 4,330.00 | 74.69K |
| 2026-06-18 | KRW 4,630.00 | -3.54% | KRW 4,800.00 | KRW 4,840.00 | KRW 4,600.00 | 51.32K |
| 2026-06-17 | KRW 4,800.00 | +0.10% | KRW 4,780.00 | KRW 4,930.00 | KRW 4,720.00 | 45.31K |
| 2026-06-16 | KRW 4,795.00 | -3.52% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,755.00 | 54.59K |
| 2026-06-15 | KRW 4,970.00 | -1.78% | KRW 5,120.00 | KRW 5,370.00 | KRW 4,920.00 | 76.00K |
| 2026-06-12 | KRW 5,060.00 | +9.05% | KRW 4,900.00 | KRW 5,200.00 | KRW 4,735.00 | 96.07K |
| 2026-06-11 | KRW 4,640.00 | +6.42% | KRW 4,250.00 | KRW 4,715.00 | KRW 4,210.00 | 118.38K |
| 2026-06-10 | KRW 4,360.00 | -4.91% | KRW 4,420.00 | KRW 4,550.00 | KRW 4,240.00 | 101 |
| 2026-06-09 | KRW 4,585.00 | +12.65% | KRW 4,250.00 | KRW 4,615.00 | KRW 4,225.00 | 80.60K |
| 2026-06-08 | KRW 4,070.00 | -11.62% | KRW 4,400.00 | KRW 4,445.00 | KRW 4,025.00 | 146.04K |
| 2026-06-05 | KRW 4,605.00 | -5.25% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,300.00 | 158.60K |
| 2026-06-04 | KRW 4,860.00 | +3.62% | KRW 4,690.00 | KRW 5,140.00 | KRW 4,690.00 | 131.59K |
| 2026-06-02 | KRW 4,690.00 | -5.63% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,660.00 | 178.85K |
| 2026-06-01 | KRW 4,970.00 | -6.23% | KRW 5,300.00 | KRW 5,350.00 | KRW 4,890.00 | 160.16K |
| 2026-05-29 | KRW 5,300.00 | -8.30% | KRW 5,820.00 | KRW 5,920.00 | KRW 5,280.00 | 198.15K |
| 2026-05-28 | KRW 5,780.00 | -6.92% | KRW 6,220.00 | KRW 6,240.00 | KRW 5,500.00 | 301.46K |
| 2026-05-27 | KRW 6,210.00 | -7.04% | KRW 6,760.00 | KRW 6,960.00 | KRW 6,200.00 | 228.45K |
| 2026-05-26 | KRW 6,680.00 | -2.20% | KRW 7,090.00 | KRW 7,280.00 | KRW 6,620.00 | 346.30K |
| 2026-05-22 | KRW 6,830.00 | +5.89% | KRW 6,450.00 | KRW 6,970.00 | KRW 6,450.00 | 296.19K |