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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	20,650	20,150	20,150	20,750	20,050	150,141
November 19, 2025	20,700	19,850	19,850	20,700	19,640	457,035
November 18, 2025	21,500	20,750	20,750	21,800	20,500	378,484
November 17, 2025	23,200	22,200	22,200	23,300	21,850	231,105
November 14, 2025	23,450	22,600	22,600	23,600	22,600	621,706
November 13, 2025	24,850	24,500	24,500	24,950	23,950	251,179
November 12, 2025	24,800	25,150	25,150	25,900	23,600	556,185
November 11, 2025	25,100	24,650	24,650	25,850	24,050	280,541
November 10, 2025	26,500	24,700	24,700	26,500	24,400	402,358
November 07, 2025	26,400	26,200	26,200	27,750	26,050	320,797
November 06, 2025	28,800	27,700	27,700	29,600	27,300	361,996
November 05, 2025	28,250	27,500	27,500	28,600	26,700	525,929
November 04, 2025	30,050	29,450	29,450	30,100	28,400	490,869
November 03, 2025	28,000	29,150	29,150	29,850	27,450	1.26M
October 31, 2025	26,650	27,150	27,150	27,850	26,500	382,376
October 30, 2025	26,600	25,450	25,450	26,700	24,900	283,828
October 29, 2025	27,400	25,900	25,900	27,500	25,600	378,005
October 28, 2025	27,800	27,150	27,150	28,200	26,700	355,588
October 27, 2025	26,300	27,100	27,100	27,500	26,100	316,459
October 24, 2025	26,450	26,150	26,150	26,750	25,450	433,641
October 23, 2025	25,500	25,600	25,600	26,250	25,150	264,527
October 22, 2025	25,700	26,100	26,100	26,650	25,300	231,234
October 21, 2025	27,200	26,050	26,050	27,200	24,800	702,357
October 20, 2025	26,750	26,300	26,300	27,200	25,950	309,788
October 17, 2025	27,150	26,150	26,150	27,850	26,000	550,295
October 16, 2025	27,850	27,950	27,950	28,300	26,850	622,323
October 15, 2025	23,150	27,650	27,650	28,000	22,900	1.35M
October 14, 2025	24,700	22,400	22,400	24,950	21,950	838,078
October 13, 2025	24,200	24,450	24,450	24,650	23,950	389,052
October 10, 2025	25,950	25,550	25,550	26,200	24,900	472,683
October 02, 2025	25,250	25,100	25,100	25,900	24,900	429,456
October 01, 2025	24,400	24,800	24,800	25,150	24,150	576,229
September 30, 2025	25,150	24,600	24,600	25,300	24,200	560,603
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

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