JNTC Co., Ltd. 204270
KRX · South Korea · Electronic Technology
KRW 21,950.00-300.00 (-1.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21,950.00 | -1.35% | KRW 22,050.00 | KRW 22,050.00 | KRW 20,700.00 | 1.27M |
| 2026-09-30 | KRW 22,250.00 | -3.47% | KRW 23,200.00 | KRW 23,200.00 | KRW 21,600.00 | 1.16M |
| 2026-09-29 | KRW 23,050.00 | +0.44% | KRW 23,100.00 | KRW 23,800.00 | KRW 22,200.00 | 808.99K |
| 2026-09-28 | KRW 22,950.00 | -3.57% | KRW 24,800.00 | KRW 26,150.00 | KRW 22,850.00 | 1.18M |
| 2026-09-23 | KRW 23,800.00 | -4.99% | KRW 25,050.00 | KRW 25,500.00 | KRW 23,650.00 | 1.06M |
| 2026-09-22 | KRW 25,050.00 | -0.60% | KRW 25,200.00 | KRW 26,750.00 | KRW 24,500.00 | 1.96M |
| 2026-09-21 | KRW 25,200.00 | +7.01% | KRW 24,000.00 | KRW 26,200.00 | KRW 23,900.00 | 2.92M |
| 2026-09-18 | KRW 23,550.00 | +5.13% | KRW 22,600.00 | KRW 23,750.00 | KRW 22,300.00 | 1.31M |
| 2026-09-17 | KRW 22,400.00 | +3.94% | KRW 22,500.00 | KRW 23,100.00 | KRW 22,100.00 | 708.99K |
| 2026-09-16 | KRW 21,550.00 | +1.17% | KRW 21,400.00 | KRW 21,800.00 | KRW 20,500.00 | 689.08K |
| 2026-09-15 | KRW 21,300.00 | -2.96% | KRW 22,100.00 | KRW 23,200.00 | KRW 21,100.00 | 769.25K |
| 2026-09-14 | KRW 21,950.00 | -4.36% | KRW 22,400.00 | KRW 23,100.00 | KRW 21,900.00 | 698.88K |
| 2026-09-11 | KRW 22,950.00 | +2.23% | KRW 21,700.00 | KRW 23,850.00 | KRW 21,700.00 | 1.24M |
| 2026-09-10 | KRW 22,450.00 | +5.90% | KRW 21,000.00 | KRW 22,625.00 | KRW 20,500.00 | 1.20M |
| 2026-09-09 | KRW 21,200.00 | +5.21% | KRW 20,700.00 | KRW 22,750.00 | KRW 20,700.00 | 1.43M |
| 2026-09-08 | KRW 20,150.00 | -2.42% | KRW 21,300.00 | KRW 21,300.00 | KRW 20,100.00 | 1.19M |
| 2026-09-07 | KRW 20,650.00 | +7.95% | KRW 19,510.00 | KRW 21,200.00 | KRW 19,340.00 | 992.24K |
| 2026-09-04 | KRW 19,130.00 | +3.97% | KRW 18,570.00 | KRW 19,340.00 | KRW 18,190.00 | 567.34K |
| 2026-09-03 | KRW 18,400.00 | -2.08% | KRW 19,290.00 | KRW 19,660.00 | KRW 18,010.00 | 477.83K |
| 2026-09-02 | KRW 18,790.00 | -5.29% | KRW 19,270.00 | KRW 19,780.00 | KRW 18,710.00 | 513.49K |
| 2026-09-01 | KRW 19,840.00 | -0.80% | KRW 19,810.00 | KRW 20,450.00 | KRW 19,650.00 | 259.88K |
| 2026-08-31 | KRW 20,000.00 | -1.23% | KRW 19,700.00 | KRW 20,300.00 | KRW 18,900.00 | 857.68K |
| 2026-08-28 | KRW 20,250.00 | -3.57% | KRW 21,000.00 | KRW 21,000.00 | KRW 20,000.00 | 479.88K |
| 2026-08-27 | KRW 21,000.00 | +2.19% | KRW 20,950.00 | KRW 21,350.00 | KRW 20,100.00 | 593.00K |
| 2026-08-26 | KRW 20,550.00 | +1.48% | KRW 20,150.00 | KRW 21,200.00 | KRW 19,140.00 | 759.07K |
| 2026-08-25 | KRW 20,250.00 | +9.05% | KRW 18,450.00 | KRW 20,400.00 | KRW 17,300.00 | 712.17K |
| 2026-08-24 | KRW 18,570.00 | -2.26% | KRW 18,670.00 | KRW 19,690.00 | KRW 18,410.00 | 298.64K |
| 2026-08-21 | KRW 19,000.00 | -0.68% | KRW 18,500.00 | KRW 19,150.00 | KRW 18,180.00 | 281.53K |
| 2026-08-20 | KRW 19,130.00 | +1.38% | KRW 19,040.00 | KRW 19,820.00 | KRW 18,650.00 | 385.73K |
| 2026-08-19 | KRW 18,870.00 | +5.60% | KRW 17,350.00 | KRW 19,080.00 | KRW 17,070.00 | 431.47K |
| 2026-08-18 | KRW 17,870.00 | -4.08% | KRW 18,220.00 | KRW 18,800.00 | KRW 16,920.00 | 572.76K |
| 2026-08-14 | KRW 18,630.00 | +1.42% | KRW 18,280.00 | KRW 18,890.00 | KRW 18,070.00 | 400.86K |
| 2026-08-13 | KRW 18,370.00 | -2.65% | KRW 18,870.00 | KRW 19,120.00 | KRW 18,090.00 | 785.33K |
| 2026-08-12 | KRW 18,870.00 | +22.93% | KRW 15,740.00 | KRW 18,970.00 | KRW 15,210.00 | 1.12M |
| 2026-08-11 | KRW 15,350.00 | -0.39% | KRW 15,270.00 | KRW 15,640.00 | KRW 14,890.00 | 193.00K |
| 2026-08-10 | KRW 15,410.00 | +5.91% | KRW 14,540.00 | KRW 15,650.00 | KRW 14,540.00 | 220.34K |
| 2026-08-07 | KRW 14,550.00 | -7.03% | KRW 15,650.00 | KRW 15,830.00 | KRW 14,090.00 | 349.56K |
| 2026-08-06 | KRW 15,650.00 | +3.03% | KRW 14,770.00 | KRW 16,200.00 | KRW 14,770.00 | 265.17K |
| 2026-08-05 | KRW 15,190.00 | +0.86% | KRW 15,300.00 | KRW 15,660.00 | KRW 14,970.00 | 191.90K |
| 2026-08-04 | KRW 15,060.00 | +3.01% | KRW 14,350.00 | KRW 15,490.00 | KRW 14,350.00 | 260.53K |
| 2026-08-03 | KRW 14,620.00 | +10.34% | KRW 12,610.00 | KRW 14,890.00 | KRW 12,610.00 | 361.27K |
| 2026-07-31 | KRW 13,250.00 | +18.20% | KRW 11,850.00 | KRW 13,350.00 | KRW 11,850.00 | 282.95K |
| 2026-07-30 | KRW 11,210.00 | -5.00% | KRW 11,360.00 | KRW 12,090.00 | KRW 11,200.00 | 212.46K |
| 2026-07-29 | KRW 11,800.00 | -6.05% | KRW 12,570.00 | KRW 13,040.00 | KRW 11,140.00 | 411.66K |
| 2026-07-28 | KRW 12,560.00 | -10.09% | KRW 13,360.00 | KRW 13,500.00 | KRW 12,240.00 | 337.44K |
| 2026-07-27 | KRW 13,970.00 | +0.79% | KRW 13,990.00 | KRW 14,460.00 | KRW 13,830.00 | 151.48K |
| 2026-07-24 | KRW 13,860.00 | -8.39% | KRW 14,790.00 | KRW 14,790.00 | KRW 13,790.00 | 233.56K |
| 2026-07-23 | KRW 15,130.00 | +7.30% | KRW 14,140.00 | KRW 15,240.00 | KRW 13,940.00 | 393.86K |
| 2026-07-22 | KRW 14,100.00 | +4.60% | KRW 14,090.00 | KRW 14,870.00 | KRW 13,610.00 | 357.15K |
| 2026-07-21 | KRW 13,480.00 | -5.40% | KRW 14,250.00 | KRW 14,580.00 | KRW 13,350.00 | 463.48K |
| 2026-07-20 | KRW 14,250.00 | -8.06% | KRW 14,990.00 | KRW 15,190.00 | KRW 14,190.00 | 245.48K |
| 2026-07-16 | KRW 15,500.00 | -5.02% | KRW 15,930.00 | KRW 16,000.00 | KRW 14,940.00 | 290.66K |
| 2026-07-15 | KRW 16,320.00 | +3.29% | KRW 16,320.00 | KRW 16,760.00 | KRW 16,140.00 | 295.18K |
| 2026-07-14 | KRW 15,800.00 | -7.17% | KRW 16,900.00 | KRW 17,200.00 | KRW 15,500.00 | 387.69K |
| 2026-07-13 | KRW 17,020.00 | -4.44% | KRW 18,020.00 | KRW 18,450.00 | KRW 16,800.00 | 636.62K |
| 2026-07-10 | KRW 17,810.00 | +14.46% | KRW 15,690.00 | KRW 17,990.00 | KRW 15,690.00 | 474.40K |
| 2026-07-09 | KRW 15,560.00 | +5.71% | KRW 15,000.00 | KRW 16,980.00 | KRW 15,000.00 | 458.85K |
| 2026-07-08 | KRW 14,720.00 | -5.76% | KRW 15,350.00 | KRW 15,650.00 | KRW 14,500.00 | 374.57K |
| 2026-07-07 | KRW 15,620.00 | -3.22% | KRW 16,140.00 | KRW 17,450.00 | KRW 15,240.00 | 493.23K |
| 2026-07-06 | KRW 16,140.00 | -2.71% | KRW 16,460.00 | KRW 16,640.00 | KRW 15,700.00 | 264.43K |
| 2026-07-03 | KRW 16,590.00 | +5.07% | KRW 15,790.00 | KRW 16,840.00 | KRW 14,870.00 | 421.80K |
| 2026-07-02 | KRW 15,790.00 | -11.04% | KRW 17,120.00 | KRW 17,670.00 | KRW 15,660.00 | 605.80K |
| 2026-07-01 | KRW 17,750.00 | -4.00% | KRW 18,560.00 | KRW 19,080.00 | KRW 17,580.00 | 510.53K |
| 2026-06-30 | KRW 18,490.00 | +1.04% | KRW 18,300.00 | KRW 18,890.00 | KRW 17,620.00 | 269.94K |
| 2026-06-29 | KRW 18,300.00 | +4.69% | KRW 17,040.00 | KRW 18,680.00 | KRW 17,040.00 | 277.09K |
| 2026-06-26 | KRW 17,480.00 | -9.99% | KRW 19,650.00 | KRW 19,670.00 | KRW 17,150.00 | 500.34K |
| 2026-06-25 | KRW 19,420.00 | -13.50% | KRW 22,500.00 | KRW 22,550.00 | KRW 19,210.00 | 726.07K |
| 2026-06-24 | KRW 22,450.00 | +3.94% | KRW 22,450.00 | KRW 23,100.00 | KRW 21,200.00 | 688.22K |
| 2026-06-23 | KRW 21,600.00 | -5.47% | KRW 21,800.00 | KRW 25,250.00 | KRW 19,800.00 | 2.77M |
| 2026-06-22 | KRW 22,850.00 | +8.81% | KRW 22,500.00 | KRW 25,000.00 | KRW 20,100.00 | 3.77M |
| 2026-06-19 | KRW 21,000.00 | +29.95% | KRW 21,000.00 | KRW 21,000.00 | KRW 21,000.00 | 184.55K |
| 2026-06-18 | KRW 16,160.00 | -6.16% | KRW 17,280.00 | KRW 17,360.00 | KRW 16,100.00 | 166.90K |
| 2026-06-17 | KRW 17,220.00 | 0.00% | KRW 17,110.00 | KRW 17,560.00 | KRW 16,780.00 | 106.29K |
| 2026-06-16 | KRW 17,220.00 | +0.70% | KRW 17,570.00 | KRW 17,570.00 | KRW 16,690.00 | 159.68K |
| 2026-06-15 | KRW 17,100.00 | +4.14% | KRW 16,800.00 | KRW 17,400.00 | KRW 16,800.00 | 147.61K |
| 2026-06-12 | KRW 16,420.00 | +0.86% | KRW 17,000.00 | KRW 17,060.00 | KRW 16,300.00 | 236.98K |
| 2026-06-11 | KRW 16,280.00 | +4.49% | KRW 15,010.00 | KRW 16,330.00 | KRW 14,910.00 | 360.71K |
| 2026-06-10 | KRW 15,580.00 | -5.69% | KRW 16,110.00 | KRW 16,480.00 | KRW 15,090.00 | 54 |
| 2026-06-09 | KRW 16,520.00 | +1.85% | KRW 16,370.00 | KRW 17,220.00 | KRW 16,310.00 | 178.59K |
| 2026-06-08 | KRW 16,220.00 | -7.47% | KRW 15,680.00 | KRW 16,980.00 | KRW 15,500.00 | 195.10K |
| 2026-06-05 | KRW 17,530.00 | -9.31% | KRW 18,540.00 | KRW 18,890.00 | KRW 17,390.00 | 188.99K |
| 2026-06-04 | KRW 19,330.00 | +2.49% | KRW 18,720.00 | KRW 20,100.00 | KRW 18,720.00 | 218.94K |
| 2026-06-02 | KRW 18,860.00 | -1.46% | KRW 18,310.00 | KRW 19,500.00 | KRW 17,150.00 | 460.45K |
| 2026-06-01 | KRW 19,140.00 | -9.50% | KRW 20,850.00 | KRW 22,100.00 | KRW 19,040.00 | 548.13K |
| 2026-05-29 | KRW 21,150.00 | -4.73% | KRW 22,000.00 | KRW 22,800.00 | KRW 20,350.00 | 478.19K |
| 2026-05-28 | KRW 22,200.00 | +6.47% | KRW 20,900.00 | KRW 22,800.00 | KRW 20,450.00 | 881.77K |
| 2026-05-27 | KRW 20,850.00 | -6.29% | KRW 22,500.00 | KRW 22,550.00 | KRW 20,100.00 | 457.74K |
| 2026-05-26 | KRW 22,250.00 | +3.97% | KRW 21,750.00 | KRW 22,850.00 | KRW 21,100.00 | 497.26K |
| 2026-05-22 | KRW 21,400.00 | +4.65% | KRW 20,500.00 | KRW 22,100.00 | KRW 20,150.00 | 306.70K |
| 2026-05-21 | KRW 20,450.00 | +0.74% | KRW 20,600.00 | KRW 21,850.00 | KRW 20,300.00 | 338.05K |