KOSDAQ:204270

Jntc . Stock Price (Quote)

etoro logo Buy 204270
*Your capital is at risk
₩20,750.00
-1,450.00 (-6.53%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days ₩20,500.00 ₩30,100.00 Tuesday, 18th Nov 2025 204270.KQ stock ended at ₩20,750.00. This is 6.53% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 6.34% from a day low at ₩20,500.00 to a day high of ₩21,800.00.
90 days ₩16,670.00 ₩30,100.00
52 weeks ₩12,160.00 ₩30,100.00

Historical JNTC Co., Ltd. prices

Date Open High Low Close Volume
Nov 18, 2025 ₩21,500.00 ₩21,800.00 ₩20,500.00 ₩20,750.00 378 508
Nov 17, 2025 ₩23,200.00 ₩23,300.00 ₩21,850.00 ₩22,200.00 231 105
Nov 14, 2025 ₩23,450.00 ₩23,600.00 ₩22,600.00 ₩22,600.00 621 726
Nov 13, 2025 ₩24,850.00 ₩24,950.00 ₩23,950.00 ₩24,500.00 251 179
Nov 12, 2025 ₩24,800.00 ₩25,900.00 ₩23,600.00 ₩25,150.00 556 186
Nov 11, 2025 ₩25,100.00 ₩25,850.00 ₩24,050.00 ₩24,650.00 280 596
Nov 10, 2025 ₩26,500.00 ₩26,500.00 ₩24,400.00 ₩24,700.00 402 358
Nov 07, 2025 ₩26,400.00 ₩27,750.00 ₩26,050.00 ₩26,200.00 320 797
Nov 06, 2025 ₩28,800.00 ₩29,600.00 ₩27,300.00 ₩27,700.00 361 996
Nov 05, 2025 ₩28,250.00 ₩28,600.00 ₩26,700.00 ₩27,500.00 525 959
Nov 04, 2025 ₩30,050.00 ₩30,100.00 ₩28,400.00 ₩29,450.00 498 158
Nov 03, 2025 ₩28,000.00 ₩29,850.00 ₩27,450.00 ₩29,150.00 1 262 983
Oct 31, 2025 ₩26,650.00 ₩27,850.00 ₩26,500.00 ₩27,150.00 390 009
Oct 30, 2025 ₩26,600.00 ₩26,700.00 ₩24,900.00 ₩25,450.00 283 828
Oct 29, 2025 ₩27,400.00 ₩27,500.00 ₩25,600.00 ₩25,900.00 378 020
Oct 28, 2025 ₩27,800.00 ₩28,200.00 ₩26,700.00 ₩27,150.00 355 599
Oct 27, 2025 ₩26,300.00 ₩27,500.00 ₩26,100.00 ₩27,100.00 321 930
Oct 24, 2025 ₩26,450.00 ₩26,750.00 ₩25,450.00 ₩26,150.00 439 233
Oct 23, 2025 ₩25,500.00 ₩26,250.00 ₩25,150.00 ₩25,600.00 264 527
Oct 22, 2025 ₩25,700.00 ₩26,650.00 ₩25,300.00 ₩26,100.00 234 948
Oct 21, 2025 ₩27,200.00 ₩27,200.00 ₩24,800.00 ₩26,050.00 702 357
Oct 20, 2025 ₩26,750.00 ₩27,200.00 ₩25,950.00 ₩26,300.00 309 788
Oct 17, 2025 ₩27,150.00 ₩27,850.00 ₩26,000.00 ₩26,150.00 550 326
Oct 16, 2025 ₩27,850.00 ₩28,300.00 ₩26,850.00 ₩27,950.00 622 342
Oct 15, 2025 ₩23,150.00 ₩28,000.00 ₩22,900.00 ₩27,650.00 1 355 961

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use 204270.KQ stock historical prices to predict future price movements?
Trend Analysis: Examine the 204270.KQ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the 204270.KQ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE