JNTC Co., Ltd. - 204270.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	23,900	24,000	24,000	24,350	23,050	820,655
September 26, 2025	21,650	22,450	22,450	23,100	20,700	1.08M
September 25, 2025	22,800	21,850	21,850	22,800	21,650	477,350
September 24, 2025	22,450	23,250	23,250	23,350	22,150	469,909
September 23, 2025	22,800	22,100	22,100	22,950	21,450	721,188
September 22, 2025	22,600	22,600	22,600	23,950	22,250	421,895
September 19, 2025	22,700	22,900	22,900	23,450	22,300	541,598
September 18, 2025	22,600	22,250	22,250	22,750	22,050	366,758
September 17, 2025	22,300	22,300	22,300	22,900	21,800	565,631
September 16, 2025	22,000	22,000	22,000	22,900	21,400	1.1M
September 15, 2025	20,900	20,800	20,800	21,600	20,350	491,998
September 12, 2025	19,330	21,200	21,200	21,450	19,220	854,712
September 11, 2025	19,140	19,150	19,150	19,590	18,800	272,316
September 10, 2025	19,020	19,090	19,090	19,250	18,470	247,175
September 09, 2025	18,950	18,980	18,980	19,150	18,710	163,079
September 08, 2025	17,710	19,100	19,100	19,120	17,710	530,551
September 05, 2025	17,750	17,840	17,840	18,040	17,610	116,879
September 04, 2025	17,760	17,760	17,760	18,340	17,650	98,644
September 03, 2025	17,720	17,750	17,750	18,290	17,550	188,577
September 02, 2025	16,870	17,360	17,360	17,420	16,780	77,611
September 01, 2025	17,420	16,860	16,860	17,420	16,760	168,458
August 29, 2025	17,920	17,810	17,810	18,000	17,500	95,081
August 28, 2025	17,020	17,810	17,810	18,070	16,930	179,699
August 27, 2025	16,970	17,250	17,250	17,450	16,900	105,966
August 26, 2025	16,990	16,920	16,920	17,340	16,770	109,656
August 25, 2025	17,060	16,900	16,900	17,160	16,660	174,303
August 22, 2025	16,730	17,040	17,040	17,900	16,730	64,161
August 21, 2025	16,950	16,860	16,860	17,330	16,730	85,043
August 20, 2025	17,120	17,000	17,000	17,280	16,810	120,987
August 19, 2025	18,120	17,600	17,600	18,380	17,380	147,032
August 18, 2025	17,490	18,180	18,180	18,800	17,490	370,616
August 14, 2025	17,670	17,460	17,460	17,790	17,370	93,277
August 13, 2025	17,740	17,710	17,710	18,000	17,220	116,081
August 12, 2025	18,200	17,700	17,700	18,260	17,500	122,835
August 11, 2025	18,650	18,270	18,270	18,760	18,000	132,134
August 08, 2025	17,660	18,570	18,570	19,250	17,660	513,254
August 07, 2025	16,750	17,820	17,820	18,170	16,560	334,288
August 06, 2025	16,850	16,810	16,810	16,950	16,500	56,092
August 05, 2025	16,540	16,790	16,790	17,420	16,540	159,075
August 04, 2025	15,830	16,500	16,500	16,590	15,830	79,658
August 01, 2025	16,200	15,920	15,920	16,490	15,800	133,003
July 31, 2025	16,710	16,400	16,400	16,780	16,350	120,650
July 30, 2025	16,660	16,650	16,650	17,100	16,650	116,795
July 29, 2025	17,100	16,830	16,830	17,200	16,600	124,021
July 28, 2025	17,480	17,130	17,130	17,500	17,080	97,001
July 25, 2025	17,200	17,450	17,450	17,590	16,820	165,372
July 24, 2025	17,300	17,050	17,050	17,440	16,750	135,697
July 23, 2025	17,820	17,250	17,250	17,820	17,160	179,342
July 22, 2025	17,270	17,820	17,820	18,630	17,270	465,612
July 21, 2025	17,130	17,200	17,200	17,430	16,930	123,335
July 18, 2025	17,240	17,160	17,160	17,440	17,150	110,500
July 17, 2025	17,480	17,240	17,240	17,680	17,060	110,953
July 16, 2025	17,790	17,540	17,540	17,790	17,290	127,385
July 15, 2025	17,500	17,710	17,710	17,760	17,200	225,921
July 14, 2025	16,900	17,700	17,700	17,870	16,750	377,210
July 11, 2025	16,800	16,770	16,770	17,070	16,600	207,102
July 10, 2025	16,180	16,650	16,650	17,040	16,080	391,864
July 09, 2025	15,730	15,710	15,710	16,040	15,490	131,910
July 08, 2025	15,550	15,530	15,530	15,880	15,350	182,294
July 07, 2025	16,100	15,820	15,820	16,200	15,820	130,250

JNTC Co., Ltd. (204270.KQ) KOE