JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,755.00 | 3,815.00 | 3,705.00 | 3,800.00 | 3,695.35 | 56,857 |
| 2024-07-25 | 3,705.00 | 3,780.00 | 3,675.00 | 3,705.00 | 3,602.97 | 57,658 |
| 2024-07-24 | 3,710.00 | 3,790.00 | 3,695.00 | 3,750.00 | 3,646.73 | 46,162 |
| 2024-07-23 | 3,705.00 | 3,785.00 | 3,705.00 | 3,730.00 | 3,627.28 | 45,173 |
| 2024-07-22 | 3,790.00 | 3,850.00 | 3,700.00 | 3,705.00 | 3,602.97 | 114,759 |
| 2024-07-19 | 3,870.00 | 3,870.00 | 3,780.00 | 3,795.00 | 3,690.49 | 59,093 |
| 2024-07-18 | 3,920.00 | 3,920.00 | 3,775.00 | 3,870.00 | 3,763.43 | 92,793 |
| 2024-07-17 | 3,895.00 | 3,995.00 | 3,885.00 | 3,920.00 | 3,812.05 | 150,579 |
| 2024-07-16 | 3,850.00 | 3,965.00 | 3,790.00 | 3,910.00 | 3,802.33 | 259,632 |
| 2024-07-15 | 3,740.00 | 4,370.00 | 3,740.00 | 3,890.00 | 3,782.88 | 2,604,673 |
| 2024-07-12 | 3,750.00 | 3,760.00 | 3,720.00 | 3,740.00 | 3,637.01 | 43,302 |
| 2024-07-11 | 3,780.00 | 3,795.00 | 3,735.00 | 3,745.00 | 3,641.87 | 66,459 |
| 2024-07-10 | 3,800.00 | 3,805.00 | 3,730.00 | 3,780.00 | 3,675.91 | 70,580 |
| 2024-07-09 | 3,725.00 | 3,820.00 | 3,725.00 | 3,770.00 | 3,666.18 | 191,662 |
| 2024-07-08 | 3,750.00 | 3,790.00 | 3,670.00 | 3,745.00 | 3,641.87 | 176,760 |
| 2024-07-05 | 3,720.00 | 4,465.00 | 3,625.00 | 3,750.00 | 3,646.73 | 3,788,157 |
| 2024-07-04 | 3,750.00 | 3,760.00 | 3,630.00 | 3,705.00 | 3,602.97 | 63,125 |
| 2024-07-03 | 3,755.00 | 3,775.00 | 3,680.00 | 3,680.00 | 3,578.66 | 72,136 |
| 2024-07-02 | 3,860.00 | 3,900.00 | 3,750.00 | 3,755.00 | 3,651.59 | 116,289 |
| 2024-07-01 | 3,895.00 | 3,925.00 | 3,870.00 | 3,900.00 | 3,792.60 | 44,552 |
| 2024-06-28 | 3,875.00 | 3,955.00 | 3,870.00 | 3,930.00 | 3,821.77 | 46,716 |
| 2024-06-27 | 3,990.00 | 4,005.00 | 3,850.00 | 3,855.00 | 3,748.84 | 137,995 |
| 2024-06-26 | 4,045.00 | 4,130.00 | 3,980.00 | 3,990.00 | 3,880.12 | 67,302 |
| 2024-06-25 | 3,990.00 | 4,080.00 | 3,950.00 | 4,045.00 | 3,933.61 | 42,591 |
| 2024-06-24 | 4,030.00 | 4,090.00 | 3,980.00 | 3,995.00 | 3,884.98 | 89,337 |
| 2024-06-21 | 4,130.00 | 4,130.00 | 4,005.00 | 4,065.00 | 3,953.06 | 76,347 |
| 2024-06-20 | 4,080.00 | 4,225.00 | 4,050.00 | 4,130.00 | 4,016.27 | 161,656 |
| 2024-06-19 | 4,090.00 | 4,110.00 | 3,995.00 | 4,050.00 | 3,938.47 | 106,760 |
| 2024-06-18 | 4,110.00 | 4,150.00 | 4,035.00 | 4,090.00 | 3,977.37 | 91,187 |
| 2024-06-17 | 4,160.00 | 4,190.00 | 4,080.00 | 4,095.00 | 3,982.23 | 102,420 |
| 2024-06-14 | 4,355.00 | 4,355.00 | 4,105.00 | 4,110.00 | 3,996.82 | 275,654 |
| 2024-06-13 | 4,400.00 | 4,430.00 | 4,335.00 | 4,350.00 | 4,230.21 | 68,801 |
| 2024-06-12 | 4,395.00 | 4,415.00 | 4,335.00 | 4,360.00 | 4,239.93 | 89,702 |
| 2024-06-11 | 4,350.00 | 4,450.00 | 4,335.00 | 4,370.00 | 4,249.66 | 82,661 |
| 2024-06-10 | 4,335.00 | 4,410.00 | 4,315.00 | 4,370.00 | 4,249.66 | 89,005 |
| 2024-06-07 | 4,400.00 | 4,525.00 | 4,355.00 | 4,380.00 | 4,259.38 | 212,127 |
| 2024-06-05 | 4,510.00 | 4,510.00 | 4,375.00 | 4,400.00 | 4,278.83 | 86,242 |
| 2024-06-04 | 4,475.00 | 4,530.00 | 4,385.00 | 4,485.00 | 4,361.49 | 116,085 |
| 2024-06-03 | 4,510.00 | 4,565.00 | 4,465.00 | 4,470.00 | 4,346.90 | 98,801 |
| 2024-05-31 | 4,400.00 | 4,525.00 | 4,400.00 | 4,465.00 | 4,342.04 | 136,120 |
| 2024-05-30 | 4,580.00 | 4,580.00 | 4,400.00 | 4,400.00 | 4,278.83 | 243,020 |
| 2024-05-29 | 4,850.00 | 4,890.00 | 4,560.00 | 4,590.00 | 4,463.60 | 470,645 |
| 2024-05-28 | 4,855.00 | 4,865.00 | 4,720.00 | 4,795.00 | 4,662.95 | 334,707 |
| 2024-05-27 | 4,850.00 | 5,000.00 | 4,725.00 | 4,810.00 | 4,677.54 | 734,390 |
| 2024-05-24 | 4,800.00 | 4,870.00 | 4,650.00 | 4,730.00 | 4,599.74 | 511,560 |
| 2024-05-23 | 4,685.00 | 4,935.00 | 4,550.00 | 4,875.00 | 4,740.75 | 1,820,880 |
| 2024-05-22 | 4,080.00 | 5,100.00 | 4,080.00 | 4,700.00 | 4,570.57 | 9,646,237 |
| 2024-05-21 | 4,145.00 | 4,185.00 | 4,065.00 | 4,115.00 | 4,001.68 | 71,624 |
| 2024-05-20 | 4,230.00 | 4,240.00 | 4,160.00 | 4,170.00 | 4,055.17 | 65,549 |
| 2024-05-17 | 4,300.00 | 4,315.00 | 4,200.00 | 4,245.00 | 4,128.10 | 64,821 |
| 2024-05-16 | 4,235.00 | 4,395.00 | 4,200.00 | 4,335.00 | 4,215.62 | 84,135 |
| 2024-05-14 | 4,185.00 | 4,260.00 | 4,185.00 | 4,235.00 | 4,118.38 | 24,263 |
| 2024-05-13 | 4,280.00 | 4,315.00 | 4,215.00 | 4,215.00 | 4,098.93 | 31,637 |
| 2024-05-10 | 4,310.00 | 4,330.00 | 4,255.00 | 4,315.00 | 4,196.17 | 36,857 |
| 2024-05-09 | 4,325.00 | 4,405.00 | 4,280.00 | 4,310.00 | 4,191.31 | 44,894 |
| 2024-05-08 | 4,265.00 | 4,370.00 | 4,260.00 | 4,350.00 | 4,230.21 | 47,166 |
| 2024-05-07 | 4,300.00 | 4,350.00 | 4,205.00 | 4,320.00 | 4,201.03 | 48,934 |
| 2024-05-03 | 4,300.00 | 4,310.00 | 4,255.00 | 4,275.00 | 4,157.27 | 33,384 |
| 2024-05-02 | 4,185.00 | 4,310.00 | 4,185.00 | 4,300.00 | 4,181.59 | 40,608 |
| 2024-04-30 | 4,240.00 | 4,280.00 | 4,200.00 | 4,225.00 | 4,108.65 | 24,764 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.