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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,100	21,650	21,650	22,400	21,500	213,758
February 19, 2026	21,800	22,150	22,150	22,250	21,100	320,864
February 13, 2026	21,850	21,550	21,550	21,950	21,200	237,595
February 12, 2026	22,650	22,300	22,300	22,650	22,000	258,106
February 11, 2026	22,800	21,850	21,850	22,950	21,850	283,534
February 10, 2026	23,900	23,300	23,300	24,300	22,700	231,501
February 09, 2026	22,600	24,050	24,050	24,200	22,600	372,554
February 06, 2026	21,000	21,500	21,500	22,200	20,400	339,799
February 05, 2026	22,400	21,850	21,850	22,700	21,650	298,718
February 04, 2026	23,000	23,250	23,250	23,650	22,750	211,968
February 03, 2026	23,450	23,300	23,300	23,800	22,700	313,329
February 02, 2026	23,200	22,700	22,700	24,400	22,300	481,420
January 30, 2026	25,150	24,350	24,350	26,300	24,300	696,398
January 29, 2026	26,050	25,400	25,400	26,650	23,650	847,143
January 28, 2026	23,550	24,200	24,200	24,600	23,400	827,419
January 27, 2026	21,500	22,250	22,250	22,550	21,350	402,062
January 26, 2026	20,850	21,750	21,750	21,900	20,750	499,258
January 23, 2026	20,500	20,700	20,700	21,000	20,200	356,011
January 22, 2026	19,500	20,600	20,600	21,200	19,010	641,537
January 21, 2026	19,060	19,140	19,140	19,380	18,800	215,341
January 20, 2026	19,430	19,670	19,670	19,940	18,700	274,646
January 19, 2026	18,260	18,980	18,980	18,990	17,970	228,396
January 16, 2026	18,660	18,430	18,430	18,780	18,110	191,607
January 15, 2026	18,040	18,120	18,120	18,130	17,510	223,842
January 14, 2026	18,180	18,080	18,080	18,180	17,970	137,707
January 13, 2026	18,590	18,060	18,060	18,790	17,970	336,108
January 12, 2026	19,180	18,460	18,460	19,190	18,310	403,378
January 09, 2026	19,960	19,340	19,340	20,250	19,150	214,036
January 08, 2026	19,940	19,680	19,680	20,150	19,500	155,307
January 07, 2026	21,350	19,860	19,860	21,650	19,640	348,309
January 06, 2026	20,900	20,650	20,650	20,900	20,000	228,841
January 05, 2026	21,350	20,950	20,950	21,650	20,750	334,004
January 02, 2026	19,800	20,450	20,450	20,500	19,800	199,625
December 30, 2025	19,810	19,820	19,820	20,050	19,650	106,809
December 29, 2025	19,230	20,000	20,000	20,100	18,970	206,225
December 26, 2025	19,300	19,140	19,140	19,710	19,090	187,677
December 24, 2025	19,520	19,220	19,220	19,800	19,020	144,471
December 23, 2025	20,200	19,270	19,270	20,200	19,210	222,694
December 22, 2025	20,300	20,100	20,100	20,350	19,780	216,284
December 19, 2025	20,100	20,150	20,150	20,375	19,730	159,440
December 18, 2025	19,770	19,860	19,860	20,400	19,510	125,757
December 17, 2025	20,850	20,100	20,100	21,000	19,990	179,498
December 16, 2025	21,700	20,750	20,750	22,000	20,650	313,168
December 15, 2025	20,100	21,600	21,600	22,600	19,950	795,010
December 12, 2025	20,500	20,550	20,550	20,950	20,050	114,678
December 11, 2025	21,250	20,400	20,400	21,450	20,350	406,497
December 10, 2025	20,450	20,450	20,450	20,850	20,150	266,732
December 09, 2025	19,530	19,650	19,650	19,820	19,150	246,663
December 08, 2025	19,230	19,010	19,010	19,320	18,700	221,035
December 05, 2025	19,750	19,160	19,160	19,810	18,960	437,207
December 04, 2025	21,200	19,960	19,960	21,300	19,910	405,303
December 03, 2025	21,750	21,550	21,550	21,850	21,200	123,867
December 02, 2025	21,700	21,400	21,400	22,250	21,300	183,719
December 01, 2025	21,750	21,200	21,200	21,900	21,050	144,944
November 28, 2025	21,050	21,300	21,300	21,950	20,850	242,033
November 27, 2025	21,050	21,000	21,000	21,050	20,400	186,602
November 26, 2025	21,200	20,750	20,750	21,200	19,820	381,191
November 25, 2025	18,730	20,250	20,250	20,600	18,730	539,733
November 24, 2025	18,830	17,990	17,970	18,830	17,890	323,656
November 21, 2025	19,000	18,630	18,630	19,350	18,500	265,960

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