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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	16,920	16,130	16,130	16,950	16,080	359,783
July 03, 2025	16,130	16,250	16,250	16,580	16,010	265,645
July 02, 2025	16,950	16,050	16,050	16,980	15,820	384,217
July 01, 2025	17,830	16,680	16,680	18,000	16,590	780,585
June 30, 2025	19,790	18,440	18,440	19,980	16,300	1.72M
June 27, 2025	19,430	19,190	19,190	19,910	18,950	207,320
June 26, 2025	19,200	19,010	19,010	19,410	18,410	205,811
June 25, 2025	19,510	19,120	19,120	19,660	19,070	191,944
June 24, 2025	19,240	19,210	19,210	19,560	19,070	165,932
June 23, 2025	18,870	18,900	18,900	19,100	18,720	197,965
June 20, 2025	19,570	19,430	19,430	19,710	18,960	331,595
June 19, 2025	20,800	19,570	19,570	20,850	19,490	423,622
June 18, 2025	20,300	20,450	20,450	20,600	20,100	261,671
June 17, 2025	19,260	20,650	20,650	21,850	19,020	1.3M
June 16, 2025	18,890	19,130	19,130	19,180	18,320	242,040
June 13, 2025	19,600	18,870	18,870	19,680	18,650	390,697
June 12, 2025	19,200	19,290	19,290	19,610	18,900	268,508
June 11, 2025	18,120	19,010	19,010	19,500	18,120	610,300
June 10, 2025	17,410	18,050	18,050	18,430	17,230	476,616
June 09, 2025	17,620	17,070	17,070	17,620	16,950	232,061
June 05, 2025	17,130	17,420	17,420	17,850	16,950	361,895
June 04, 2025	17,050	16,940	16,940	17,170	16,830	134,565
June 02, 2025	16,460	16,700	16,700	17,200	16,390	223,986
May 30, 2025	16,500	16,450	16,450	16,590	16,070	178,498
May 29, 2025	17,010	16,750	16,750	17,070	16,500	198,002
May 28, 2025	17,380	16,550	16,550	17,480	16,510	233,337
May 27, 2025	17,140	17,050	17,050	17,280	16,660	208,170
May 26, 2025	17,000	17,170	17,170	17,880	16,990	603,098
May 23, 2025	16,560	16,560	16,560	16,900	16,060	244,123
May 22, 2025	17,750	16,500	16,500	17,810	16,500	698,744

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