Ji Tech Co. Ltd. 417500
KRX · South Korea · Electronic Technology
KRW 4,300.00-45.00 (-1.04%)
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 4,300.00 | -1.04% | KRW 4,320.00 | KRW 4,465.00 | KRW 4,260.00 | 340.71K |
| 2026-10-01 | KRW 4,345.00 | +7.55% | KRW 4,040.00 | KRW 4,380.00 | KRW 4,000.00 | 827.55K |
| 2026-09-30 | KRW 4,040.00 | +0.25% | KRW 4,065.00 | KRW 4,165.00 | KRW 4,015.00 | 364.34K |
| 2026-09-29 | KRW 4,030.00 | +1.26% | KRW 3,995.00 | KRW 4,035.00 | KRW 3,935.00 |
| 88.37K |
| 2026-09-28 | KRW 3,980.00 | +0.38% | KRW 3,965.00 | KRW 4,030.00 | KRW 3,865.00 | 110.57K |
| 2026-09-23 | KRW 3,965.00 | -0.63% | KRW 4,000.00 | KRW 4,030.00 | KRW 3,920.00 | 97.56K |
| 2026-09-22 | KRW 3,990.00 | -0.99% | KRW 4,050.00 | KRW 4,100.00 | KRW 3,940.00 | 165.20K |
| 2026-09-21 | KRW 4,030.00 | +1.64% | KRW 4,030.00 | KRW 4,055.00 | KRW 3,855.00 | 143.99K |
| 2026-09-18 | KRW 3,965.00 | +0.25% | KRW 4,015.00 | KRW 4,070.00 | KRW 3,950.00 | 136.53K |
| 2026-09-17 | KRW 3,955.00 | -0.88% | KRW 4,000.00 | KRW 4,055.00 | KRW 3,955.00 | 145.43K |
| 2026-09-16 | KRW 3,990.00 | +3.23% | KRW 3,870.00 | KRW 3,995.00 | KRW 3,805.00 | 235.34K |
| 2026-09-15 | KRW 3,865.00 | +1.71% | KRW 3,795.00 | KRW 3,910.00 | KRW 3,740.00 | 128.77K |
| 2026-09-14 | KRW 3,800.00 | -1.17% | KRW 3,800.00 | KRW 3,865.00 | KRW 3,705.00 | 144.11K |
| 2026-09-11 | KRW 3,845.00 | -0.90% | KRW 3,770.00 | KRW 3,915.00 | KRW 3,770.00 | 188.80K |
| 2026-09-10 | KRW 3,880.00 | -1.65% | KRW 3,880.00 | KRW 3,940.00 | KRW 3,820.00 | 185.97K |
| 2026-09-09 | KRW 3,945.00 | +1.54% | KRW 3,905.00 | KRW 3,990.00 | KRW 3,890.00 | 306.97K |
| 2026-09-08 | KRW 3,885.00 | -5.82% | KRW 4,115.00 | KRW 4,115.00 | KRW 3,885.00 | 569.14K |
| 2026-09-07 | KRW 4,125.00 | +16.36% | KRW 3,575.00 | KRW 4,195.00 | KRW 3,575.00 | 1.49M |
| 2026-09-04 | KRW 3,545.00 | +2.46% | KRW 3,465.00 | KRW 3,580.00 | KRW 3,450.00 | 105.49K |
| 2026-09-03 | KRW 3,460.00 | -1.84% | KRW 3,540.00 | KRW 3,845.00 | KRW 3,380.00 | 397.90K |
| 2026-09-02 | KRW 3,525.00 | +0.14% | KRW 3,450.00 | KRW 3,535.00 | KRW 3,435.00 | 44.33K |
| 2026-09-01 | KRW 3,520.00 | -2.22% | KRW 3,565.00 | KRW 3,570.00 | KRW 3,475.00 | 74.69K |
| 2026-08-31 | KRW 3,600.00 | 0.00% | KRW 3,575.00 | KRW 3,645.00 | KRW 3,455.00 | 62.89K |
| 2026-08-28 | KRW 3,600.00 | -0.55% | KRW 3,570.00 | KRW 3,650.00 | KRW 3,570.00 | 59.72K |
| 2026-08-27 | KRW 3,620.00 | -1.50% | KRW 3,725.00 | KRW 3,760.00 | KRW 3,610.00 | 79.49K |
| 2026-08-26 | KRW 3,675.00 | -1.74% | KRW 3,720.00 | KRW 3,765.00 | KRW 3,610.00 | 63.39K |
| 2026-08-25 | KRW 3,740.00 | +4.91% | KRW 3,505.00 | KRW 3,780.00 | KRW 3,410.00 | 85.47K |
| 2026-08-24 | KRW 3,565.00 | -0.70% | KRW 3,600.00 | KRW 3,695.00 | KRW 3,500.00 | 102.17K |
| 2026-08-21 | KRW 3,590.00 | -7.12% | KRW 3,845.00 | KRW 3,875.00 | KRW 3,575.00 | 174.64K |
| 2026-08-20 | KRW 3,865.00 | -0.39% | KRW 3,960.00 | KRW 4,005.00 | KRW 3,810.00 | 104.21K |
| 2026-08-19 | KRW 3,880.00 | -2.14% | KRW 3,905.00 | KRW 4,100.00 | KRW 3,760.00 | 223.06K |
| 2026-08-18 | KRW 3,965.00 | +1.67% | KRW 3,900.00 | KRW 4,100.00 | KRW 3,790.00 | 420.19K |
| 2026-08-14 | KRW 3,900.00 | -4.88% | KRW 4,135.00 | KRW 4,225.00 | KRW 3,725.00 | 454.42K |
| 2026-08-13 | KRW 4,100.00 | -7.13% | KRW 4,475.00 | KRW 4,600.00 | KRW 3,965.00 | 567.44K |
| 2026-08-12 | KRW 4,415.00 | +3.88% | KRW 4,250.00 | KRW 4,480.00 | KRW 4,125.00 | 462.38K |
| 2026-08-11 | KRW 4,250.00 | +6.25% | KRW 4,000.00 | KRW 4,385.00 | KRW 3,910.00 | 1.36M |
| 2026-08-10 | KRW 4,000.00 | +26.58% | KRW 3,160.00 | KRW 4,050.00 | KRW 3,160.00 | 1.35M |
| 2026-08-07 | KRW 3,160.00 | -1.10% | KRW 3,245.00 | KRW 3,250.00 | KRW 3,075.00 | 51.27K |
| 2026-08-06 | KRW 3,195.00 | -2.29% | KRW 3,270.00 | KRW 3,310.00 | KRW 3,150.00 | 31.80K |
| 2026-08-05 | KRW 3,270.00 | +1.87% | KRW 3,305.00 | KRW 3,370.00 | KRW 3,245.00 | 128.27K |
| 2026-08-04 | KRW 3,210.00 | +5.25% | KRW 3,145.00 | KRW 3,250.00 | KRW 3,060.00 | 139.22K |
| 2026-08-03 | KRW 3,050.00 | +2.69% | KRW 2,970.00 | KRW 3,160.00 | KRW 2,925.00 | 105.14K |
| 2026-07-31 | KRW 2,970.00 | +13.36% | KRW 2,760.00 | KRW 3,000.00 | KRW 2,760.00 | 142.78K |
| 2026-07-30 | KRW 2,620.00 | 0.00% | KRW 2,505.00 | KRW 2,700.00 | KRW 2,505.00 | 140.03K |
| 2026-07-29 | KRW 2,620.00 | -9.34% | KRW 2,895.00 | KRW 2,930.00 | KRW 2,480.00 | 286.75K |
| 2026-07-28 | KRW 2,890.00 | -6.92% | KRW 2,950.00 | KRW 3,060.00 | KRW 2,835.00 | 144.83K |
| 2026-07-27 | KRW 3,105.00 | +1.14% | KRW 3,105.00 | KRW 3,145.00 | KRW 3,025.00 | 50.96K |
| 2026-07-24 | KRW 3,070.00 | -4.95% | KRW 3,165.00 | KRW 3,190.00 | KRW 3,035.00 | 55.22K |
| 2026-07-23 | KRW 3,230.00 | +2.38% | KRW 3,130.00 | KRW 3,250.00 | KRW 3,130.00 | 61.79K |
| 2026-07-22 | KRW 3,155.00 | +1.28% | KRW 3,140.00 | KRW 3,285.00 | KRW 3,140.00 | 95.85K |
| 2026-07-21 | KRW 3,115.00 | +3.15% | KRW 3,020.00 | KRW 3,185.00 | KRW 2,965.00 | 117.92K |
| 2026-07-20 | KRW 3,020.00 | -5.48% | KRW 3,170.00 | KRW 3,190.00 | KRW 2,980.00 | 103.61K |
| 2026-07-16 | KRW 3,195.00 | -3.62% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,100.00 | 46.66K |
| 2026-07-15 | KRW 3,315.00 | +7.46% | KRW 3,180.00 | KRW 3,370.00 | KRW 3,175.00 | 93.65K |
| 2026-07-14 | KRW 3,085.00 | +0.16% | KRW 3,010.00 | KRW 3,145.00 | KRW 3,005.00 | 100.20K |
| 2026-07-13 | KRW 3,080.00 | -6.10% | KRW 3,280.00 | KRW 3,385.00 | KRW 3,075.00 | 121.39K |
| 2026-07-10 | KRW 3,280.00 | +5.64% | KRW 3,125.00 | KRW 3,365.00 | KRW 3,125.00 | 91.43K |
| 2026-07-09 | KRW 3,105.00 | +2.31% | KRW 3,030.00 | KRW 3,270.00 | KRW 3,030.00 | 342.46K |
| 2026-07-08 | KRW 3,035.00 | -3.34% | KRW 3,040.00 | KRW 3,170.00 | KRW 3,000.00 | 140.33K |
| 2026-07-07 | KRW 3,140.00 | -2.03% | KRW 3,150.00 | KRW 3,215.00 | KRW 3,065.00 | 152.10K |
| 2026-07-06 | KRW 3,205.00 | -2.73% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,115.00 | 97.44K |
| 2026-07-03 | KRW 3,295.00 | +1.70% | KRW 3,240.00 | KRW 3,300.00 | KRW 3,095.00 | 120.38K |
| 2026-07-02 | KRW 3,240.00 | -8.73% | KRW 3,435.00 | KRW 3,535.00 | KRW 3,240.00 | 202.01K |
| 2026-07-01 | KRW 3,550.00 | +0.85% | KRW 3,505.00 | KRW 3,615.00 | KRW 3,475.00 | 101.55K |
| 2026-06-30 | KRW 3,520.00 | -0.14% | KRW 3,520.00 | KRW 3,590.00 | KRW 3,355.00 | 67.92K |
| 2026-06-29 | KRW 3,525.00 | +9.81% | KRW 3,150.00 | KRW 3,540.00 | KRW 3,145.00 | 251.16K |
| 2026-06-26 | KRW 3,210.00 | -2.87% | KRW 3,305.00 | KRW 3,345.00 | KRW 3,050.00 | 296.19K |
| 2026-06-25 | KRW 3,305.00 | -1.49% | KRW 3,430.00 | KRW 3,550.00 | KRW 3,290.00 | 130.47K |
| 2026-06-24 | KRW 3,355.00 | +1.05% | KRW 3,345.00 | KRW 3,490.00 | KRW 3,235.00 | 107.10K |
| 2026-06-23 | KRW 3,320.00 | -13.20% | KRW 3,680.00 | KRW 3,825.00 | KRW 3,225.00 | 273.06K |
| 2026-06-22 | KRW 3,825.00 | +2.14% | KRW 3,705.00 | KRW 4,030.00 | KRW 3,635.00 | 303.54K |
| 2026-06-19 | KRW 3,745.00 | -1.58% | KRW 3,845.00 | KRW 4,120.00 | KRW 3,695.00 | 731.03K |
| 2026-06-18 | KRW 3,805.00 | +10.61% | KRW 3,440.00 | KRW 3,885.00 | KRW 3,325.00 | 727.49K |
| 2026-06-17 | KRW 3,440.00 | -0.43% | KRW 3,425.00 | KRW 3,545.00 | KRW 3,425.00 | 184.82K |
| 2026-06-16 | KRW 3,455.00 | -2.12% | KRW 3,515.00 | KRW 3,575.00 | KRW 3,415.00 | 182.97K |
| 2026-06-15 | KRW 3,530.00 | -0.98% | KRW 3,680.00 | KRW 3,745.00 | KRW 3,505.00 | 178.84K |
| 2026-06-12 | KRW 3,565.00 | +5.01% | KRW 3,540.00 | KRW 3,685.00 | KRW 3,460.00 | 191.45K |
| 2026-06-11 | KRW 3,395.00 | +4.95% | KRW 3,235.00 | KRW 3,450.00 | KRW 3,170.00 | 174.77K |
| 2026-06-10 | KRW 3,235.00 | +1.09% | KRW 3,150.00 | KRW 3,455.00 | KRW 3,150.00 | 246.66K |
| 2026-06-09 | KRW 3,200.00 | +8.66% | KRW 3,100.00 | KRW 3,265.00 | KRW 3,015.00 | 243.59K |
| 2026-06-08 | KRW 2,945.00 | -7.39% | KRW 2,915.00 | KRW 3,135.00 | KRW 2,915.00 | 294.49K |
| 2026-06-05 | KRW 3,180.00 | -5.50% | KRW 3,365.00 | KRW 3,480.00 | KRW 3,135.00 | 243.43K |
| 2026-06-04 | KRW 3,365.00 | +0.45% | KRW 3,360.00 | KRW 3,560.00 | KRW 3,350.00 | 187.02K |
| 2026-06-02 | KRW 3,350.00 | -4.96% | KRW 3,360.00 | KRW 3,530.00 | KRW 3,305.00 | 377.88K |
| 2026-06-01 | KRW 3,525.00 | -3.16% | KRW 3,640.00 | KRW 3,640.00 | KRW 3,330.00 | 486.36K |
| 2026-05-29 | KRW 3,640.00 | -4.46% | KRW 3,830.00 | KRW 3,945.00 | KRW 3,575.00 | 349.88K |
| 2026-05-28 | KRW 3,810.00 | -4.03% | KRW 3,970.00 | KRW 3,970.00 | KRW 3,610.00 | 500.26K |
| 2026-05-27 | KRW 3,970.00 | -6.70% | KRW 4,340.00 | KRW 4,380.00 | KRW 3,930.00 | 625.34K |
| 2026-05-26 | KRW 4,255.00 | -2.18% | KRW 4,420.00 | KRW 4,515.00 | KRW 4,190.00 | 521.72K |
| 2026-05-22 | KRW 4,350.00 | +3.20% | KRW 4,255.00 | KRW 4,430.00 | KRW 4,215.00 | 236.88K |