Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,174.89 -2,657.11 (-4.23%) CMC Crypto 200
1,287.49 -47.43 (-3.55%)
JT Corporation (089790.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 7,280.00 | 7,400.00 | 7,140.00 | 7,270.00 | 7,270.00 | 39,545 |
| 02 Jul 2024 | 7,550.00 | 7,550.00 | 7,190.00 | 7,250.00 | 7,250.00 | 74,419 |
| 01 Jul 2024 | 7,420.00 | 7,680.00 | 7,240.00 | 7,550.00 | 7,550.00 | 103,101 |
| 28 Jun 2024 | 7,260.00 | 7,390.00 | 7,230.00 | 7,340.00 | 7,340.00 | 54,294 |
| 27 Jun 2024 | 7,300.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,250.00 | 39,921 |
| 26 Jun 2024 | 7,350.00 | 7,350.00 | 7,170.00 | 7,300.00 | 7,300.00 | 40,015 |
| 25 Jun 2024 | 7,130.00 | 7,280.00 | 7,040.00 | 7,180.00 | 7,180.00 | 63,177 |
| 24 Jun 2024 | 7,110.00 | 7,400.00 | 7,110.00 | 7,130.00 | 7,130.00 | 52,071 |
| 21 Jun 2024 | 7,450.00 | 7,460.00 | 7,200.00 | 7,250.00 | 7,250.00 | 83,488 |
| 20 Jun 2024 | 7,600.00 | 7,620.00 | 7,420.00 | 7,470.00 | 7,470.00 | 50,659 |
| 19 Jun 2024 | 7,580.00 | 7,710.00 | 7,510.00 | 7,570.00 | 7,570.00 | 59,613 |
| 18 Jun 2024 | 7,580.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 77,500 |
| 17 Jun 2024 | 7,660.00 | 7,750.00 | 7,560.00 | 7,620.00 | 7,620.00 | 52,754 |
| 14 Jun 2024 | 7,800.00 | 7,830.00 | 7,660.00 | 7,660.00 | 7,660.00 | 84,865 |
| 13 Jun 2024 | 7,760.00 | 7,940.00 | 7,720.00 | 7,800.00 | 7,800.00 | 138,944 |
| 12 Jun 2024 | 7,760.00 | 7,870.00 | 7,610.00 | 7,680.00 | 7,680.00 | 128,940 |
| 11 Jun 2024 | 7,800.00 | 7,830.00 | 7,700.00 | 7,740.00 | 7,740.00 | 121,791 |
| 10 Jun 2024 | 7,840.00 | 7,840.00 | 7,650.00 | 7,800.00 | 7,800.00 | 101,495 |
| 07 Jun 2024 | 7,850.00 | 7,980.00 | 7,790.00 | 7,860.00 | 7,860.00 | 150,387 |
| 05 Jun 2024 | 7,950.00 | 8,070.00 | 7,790.00 | 7,790.00 | 7,790.00 | 171,093 |
| 04 Jun 2024 | 7,990.00 | 8,060.00 | 7,810.00 | 7,870.00 | 7,870.00 | 154,155 |
| 03 Jun 2024 | 8,070.00 | 8,070.00 | 7,790.00 | 7,990.00 | 7,990.00 | 249,663 |
| 31 May 2024 | 8,250.00 | 8,320.00 | 7,930.00 | 8,000.00 | 8,000.00 | 545,665 |
| 30 May 2024 | 9,700.00 | 10,970.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,479,317 |
| 29 May 2024 | 8,460.00 | 8,890.00 | 8,300.00 | 8,820.00 | 8,820.00 | 334,124 |
| 28 May 2024 | 8,540.00 | 8,580.00 | 8,350.00 | 8,460.00 | 8,460.00 | 80,319 |
| 27 May 2024 | 8,360.00 | 8,550.00 | 8,170.00 | 8,460.00 | 8,460.00 | 80,052 |
| 24 May 2024 | 8,430.00 | 8,500.00 | 8,240.00 | 8,450.00 | 8,450.00 | 40,472 |
| 23 May 2024 | 8,510.00 | 8,600.00 | 8,320.00 | 8,570.00 | 8,570.00 | 39,021 |
| 22 May 2024 | 8,470.00 | 8,520.00 | 8,330.00 | 8,480.00 | 8,480.00 | 61,358 |
| 21 May 2024 | 8,640.00 | 8,700.00 | 8,410.00 | 8,520.00 | 8,520.00 | 133,385 |
| 20 May 2024 | 8,690.00 | 8,720.00 | 8,390.00 | 8,690.00 | 8,690.00 | 91,201 |
| 17 May 2024 | 8,980.00 | 8,980.00 | 8,550.00 | 8,700.00 | 8,700.00 | 115,446 |
| 16 May 2024 | 9,010.00 | 9,040.00 | 8,870.00 | 8,980.00 | 8,980.00 | 71,610 |
| 14 May 2024 | 8,800.00 | 8,990.00 | 8,800.00 | 8,900.00 | 8,900.00 | 58,084 |
| 13 May 2024 | 8,970.00 | 9,040.00 | 8,700.00 | 8,890.00 | 8,890.00 | 73,283 |
| 10 May 2024 | 9,500.00 | 9,590.00 | 8,710.00 | 8,950.00 | 8,950.00 | 232,642 |
| 09 May 2024 | 9,610.00 | 9,720.00 | 9,410.00 | 9,410.00 | 9,410.00 | 75,413 |
| 08 May 2024 | 9,730.00 | 9,780.00 | 9,490.00 | 9,670.00 | 9,670.00 | 50,536 |
| 07 May 2024 | 9,610.00 | 9,910.00 | 9,600.00 | 9,820.00 | 9,820.00 | 126,472 |
| 03 May 2024 | 9,760.00 | 9,780.00 | 9,450.00 | 9,510.00 | 9,510.00 | 69,758 |
| 02 May 2024 | 9,470.00 | 9,650.00 | 9,380.00 | 9,640.00 | 9,640.00 | 72,576 |
| 30 Apr 2024 | 9,550.00 | 9,790.00 | 9,550.00 | 9,610.00 | 9,610.00 | 86,246 |
| 29 Apr 2024 | 9,600.00 | 9,690.00 | 9,430.00 | 9,630.00 | 9,630.00 | 110,596 |
| 26 Apr 2024 | 9,360.00 | 9,590.00 | 9,340.00 | 9,560.00 | 9,560.00 | 100,869 |
| 25 Apr 2024 | 9,360.00 | 9,520.00 | 9,250.00 | 9,310.00 | 9,310.00 | 48,889 |
| 24 Apr 2024 | 9,330.00 | 9,560.00 | 9,330.00 | 9,490.00 | 9,490.00 | 121,679 |
| 23 Apr 2024 | 9,410.00 | 9,460.00 | 9,150.00 | 9,170.00 | 9,170.00 | 73,693 |
| 22 Apr 2024 | 9,220.00 | 9,400.00 | 9,060.00 | 9,300.00 | 9,300.00 | 119,991 |
| 19 Apr 2024 | 10,040.00 | 10,040.00 | 9,170.00 | 9,490.00 | 9,490.00 | 398,272 |
| 18 Apr 2024 | 9,850.00 | 10,200.00 | 9,820.00 | 10,200.00 | 10,200.00 | 188,354 |
| 17 Apr 2024 | 10,000.00 | 10,290.00 | 9,900.00 | 9,950.00 | 9,950.00 | 232,825 |
| 16 Apr 2024 | 10,600.00 | 10,670.00 | 9,780.00 | 9,870.00 | 9,870.00 | 364,480 |
| 15 Apr 2024 | 10,750.00 | 10,910.00 | 10,580.00 | 10,800.00 | 10,800.00 | 193,683 |
| 12 Apr 2024 | 11,090.00 | 11,360.00 | 10,870.00 | 11,040.00 | 11,040.00 | 466,220 |
| 11 Apr 2024 | 10,300.00 | 10,940.00 | 10,150.00 | 10,850.00 | 10,850.00 | 260,833 |
| 09 Apr 2024 | 10,840.00 | 11,040.00 | 10,420.00 | 10,590.00 | 10,590.00 | 267,791 |
| 08 Apr 2024 | 11,000.00 | 11,190.00 | 10,610.00 | 10,760.00 | 10,760.00 | 300,843 |
| 05 Apr 2024 | 10,710.00 | 10,890.00 | 10,470.00 | 10,640.00 | 10,640.00 | 333,072 |
| 04 Apr 2024 | 10,360.00 | 11,050.00 | 10,210.00 | 11,030.00 | 11,030.00 | 424,735 |
| 03 Apr 2024 | 10,200.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 171,700 |
| 02 Apr 2024 | 10,660.00 | 10,890.00 | 10,230.00 | 10,400.00 | 10,400.00 | 207,788 |
| 01 Apr 2024 | 11,020.00 | 11,260.00 | 10,500.00 | 10,650.00 | 10,650.00 | 217,416 |
| 29 Mar 2024 | 11,020.00 | 11,180.00 | 10,600.00 | 10,820.00 | 10,820.00 | 313,319 |
| 28 Mar 2024 | 10,200.00 | 11,000.00 | 10,070.00 | 10,830.00 | 10,830.00 | 527,510 |
| 27 Mar 2024 | 9,950.00 | 10,200.00 | 9,760.00 | 10,200.00 | 10,200.00 | 137,953 |
| 26 Mar 2024 | 9,840.00 | 10,090.00 | 9,840.00 | 10,060.00 | 10,060.00 | 152,460 |
| 25 Mar 2024 | 10,000.00 | 10,050.00 | 9,840.00 | 9,890.00 | 9,890.00 | 112,541 |
| 22 Mar 2024 | 10,170.00 | 10,250.00 | 9,840.00 | 9,980.00 | 9,980.00 | 172,922 |
| 21 Mar 2024 | 10,220.00 | 10,360.00 | 9,990.00 | 10,170.00 | 10,170.00 | 302,354 |
| 20 Mar 2024 | 9,440.00 | 9,920.00 | 9,310.00 | 9,870.00 | 9,870.00 | 211,836 |
| 19 Mar 2024 | 9,480.00 | 9,570.00 | 9,150.00 | 9,340.00 | 9,340.00 | 97,924 |
| 18 Mar 2024 | 9,500.00 | 9,580.00 | 9,380.00 | 9,580.00 | 9,580.00 | 93,474 |
| 15 Mar 2024 | 9,420.00 | 9,500.00 | 9,180.00 | 9,400.00 | 9,400.00 | 145,316 |
| 14 Mar 2024 | 9,980.00 | 9,990.00 | 9,390.00 | 9,600.00 | 9,600.00 | 115,686 |
| 13 Mar 2024 | 10,170.00 | 10,240.00 | 9,840.00 | 9,970.00 | 9,970.00 | 207,016 |
| 12 Mar 2024 | 9,860.00 | 9,930.00 | 9,670.00 | 9,910.00 | 9,910.00 | 142,547 |
| 11 Mar 2024 | 9,920.00 | 10,000.00 | 9,480.00 | 9,830.00 | 9,830.00 | 168,534 |
| 08 Mar 2024 | 10,230.00 | 10,400.00 | 10,110.00 | 10,170.00 | 10,170.00 | 213,333 |
| 07 Mar 2024 | 10,400.00 | 10,490.00 | 9,990.00 | 10,150.00 | 10,150.00 | 242,394 |
| 06 Mar 2024 | 9,990.00 | 10,180.00 | 9,890.00 | 10,180.00 | 10,180.00 | 177,300 |
| 05 Mar 2024 | 10,010.00 | 10,190.00 | 9,880.00 | 10,070.00 | 10,070.00 | 118,909 |
| 04 Mar 2024 | 9,810.00 | 10,160.00 | 9,770.00 | 10,040.00 | 10,040.00 | 237,767 |
| 29 Feb 2024 | 9,750.00 | 9,800.00 | 9,550.00 | 9,730.00 | 9,730.00 | 134,440 |
| 28 Feb 2024 | 9,500.00 | 9,780.00 | 9,480.00 | 9,780.00 | 9,780.00 | 208,521 |
| 27 Feb 2024 | 9,890.00 | 9,890.00 | 9,300.00 | 9,570.00 | 9,570.00 | 167,748 |
| 26 Feb 2024 | 9,430.00 | 9,890.00 | 9,400.00 | 9,680.00 | 9,680.00 | 214,265 |
| 23 Feb 2024 | 9,720.00 | 9,720.00 | 9,210.00 | 9,420.00 | 9,420.00 | 166,785 |
| 22 Feb 2024 | 9,500.00 | 9,650.00 | 9,300.00 | 9,610.00 | 9,610.00 | 292,959 |
| 21 Feb 2024 | 9,300.00 | 9,540.00 | 9,110.00 | 9,390.00 | 9,390.00 | 205,903 |
| 20 Feb 2024 | 9,120.00 | 9,460.00 | 9,110.00 | 9,270.00 | 9,270.00 | 215,305 |
| 19 Feb 2024 | 9,140.00 | 9,220.00 | 8,880.00 | 9,110.00 | 9,110.00 | 98,238 |
| 16 Feb 2024 | 9,240.00 | 9,290.00 | 8,970.00 | 9,030.00 | 9,030.00 | 83,779 |
| 15 Feb 2024 | 9,310.00 | 9,440.00 | 9,030.00 | 9,170.00 | 9,170.00 | 136,960 |
| 14 Feb 2024 | 9,030.00 | 9,230.00 | 8,980.00 | 9,230.00 | 9,230.00 | 121,727 |
| 13 Feb 2024 | 8,850.00 | 9,190.00 | 8,840.00 | 9,110.00 | 9,110.00 | 209,631 |
| 08 Feb 2024 | 8,630.00 | 8,820.00 | 8,520.00 | 8,740.00 | 8,740.00 | 87,857 |
| 07 Feb 2024 | 8,680.00 | 8,680.00 | 8,470.00 | 8,560.00 | 8,560.00 | 49,804 |
| 06 Feb 2024 | 8,450.00 | 8,690.00 | 8,250.00 | 8,690.00 | 8,690.00 | 92,423 |
| 05 Feb 2024 | 8,670.00 | 8,670.00 | 8,270.00 | 8,440.00 | 8,440.00 | 90,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.