JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4,180.00 | 4,240.00 | 4,170.00 | 4,225.00 | 4,108.65 | 33,712 |
| 2024-04-26 | 4,140.00 | 4,195.00 | 4,140.00 | 4,190.00 | 4,074.61 | 40,805 |
| 2024-04-25 | 4,195.00 | 4,200.00 | 4,145.00 | 4,170.00 | 4,055.17 | 22,672 |
| 2024-04-24 | 4,120.00 | 4,170.00 | 4,070.00 | 4,165.00 | 4,050.30 | 28,851 |
| 2024-04-23 | 4,085.00 | 4,145.00 | 4,040.00 | 4,055.00 | 3,943.33 | 30,073 |
| 2024-04-22 | 3,985.00 | 4,115.00 | 3,985.00 | 4,080.00 | 3,967.64 | 38,328 |
| 2024-04-19 | 4,120.00 | 4,140.00 | 3,950.00 | 4,040.00 | 3,928.75 | 81,244 |
| 2024-04-18 | 4,100.00 | 4,180.00 | 4,070.00 | 4,150.00 | 4,035.72 | 33,567 |
| 2024-04-17 | 4,055.00 | 4,185.00 | 4,055.00 | 4,100.00 | 3,987.09 | 46,634 |
| 2024-04-16 | 4,185.00 | 4,195.00 | 4,050.00 | 4,055.00 | 3,943.33 | 107,585 |
| 2024-04-15 | 4,230.00 | 4,270.00 | 4,155.00 | 4,205.00 | 4,089.20 | 54,480 |
| 2024-04-12 | 4,265.00 | 4,310.00 | 4,240.00 | 4,250.00 | 4,132.96 | 42,267 |
| 2024-04-11 | 4,220.00 | 4,300.00 | 4,210.00 | 4,290.00 | 4,171.86 | 55,558 |
| 2024-04-09 | 4,255.00 | 4,345.00 | 4,255.00 | 4,300.00 | 4,181.59 | 44,891 |
| 2024-04-08 | 4,370.00 | 4,380.00 | 4,280.00 | 4,295.00 | 4,176.72 | 61,453 |
| 2024-04-05 | 4,270.00 | 4,395.00 | 4,270.00 | 4,345.00 | 4,225.35 | 47,966 |
| 2024-04-04 | 4,355.00 | 4,430.00 | 4,290.00 | 4,350.00 | 4,230.21 | 64,971 |
| 2024-04-03 | 4,265.00 | 4,510.00 | 4,245.00 | 4,365.00 | 4,244.80 | 195,359 |
| 2024-04-02 | 4,340.00 | 4,380.00 | 4,235.00 | 4,265.00 | 4,147.55 | 83,501 |
| 2024-04-01 | 4,275.00 | 4,390.00 | 4,225.00 | 4,380.00 | 4,259.38 | 85,586 |
| 2024-03-29 | 4,355.00 | 4,380.00 | 4,220.00 | 4,250.00 | 4,132.96 | 90,452 |
| 2024-03-28 | 4,335.00 | 4,400.00 | 4,305.00 | 4,350.00 | 4,230.21 | 72,851 |
| 2024-03-27 | 4,225.00 | 4,350.00 | 4,220.00 | 4,335.00 | 4,215.62 | 79,810 |
| 2024-03-26 | 4,270.00 | 4,295.00 | 4,240.00 | 4,255.00 | 4,137.82 | 67,516 |
| 2024-03-25 | 4,355.00 | 4,385.00 | 4,275.00 | 4,275.00 | 4,157.27 | 85,499 |
| 2024-03-22 | 4,350.00 | 4,435.00 | 4,305.00 | 4,385.00 | 4,264.24 | 59,550 |
| 2024-03-21 | 4,285.00 | 4,375.00 | 4,265.00 | 4,370.00 | 4,249.66 | 70,421 |
| 2024-03-20 | 4,310.00 | 4,375.00 | 4,250.00 | 4,260.00 | 4,142.69 | 99,518 |
| 2024-03-19 | 4,435.00 | 4,460.00 | 4,310.00 | 4,335.00 | 4,215.62 | 128,533 |
| 2024-03-18 | 4,440.00 | 4,485.00 | 4,420.00 | 4,445.00 | 4,322.59 | 75,379 |
| 2024-03-15 | 4,550.00 | 4,565.00 | 4,430.00 | 4,440.00 | 4,317.73 | 142,885 |
| 2024-03-14 | 4,530.00 | 4,575.00 | 4,520.00 | 4,550.00 | 4,424.70 | 55,691 |
| 2024-03-13 | 4,565.00 | 4,590.00 | 4,525.00 | 4,545.00 | 4,419.84 | 86,067 |
| 2024-03-12 | 4,580.00 | 4,645.00 | 4,550.00 | 4,565.00 | 4,439.29 | 69,198 |
| 2024-03-11 | 4,585.00 | 4,630.00 | 4,550.00 | 4,600.00 | 4,473.32 | 66,263 |
| 2024-03-08 | 4,600.00 | 4,645.00 | 4,560.00 | 4,590.00 | 4,463.60 | 108,118 |
| 2024-03-07 | 4,685.00 | 4,695.00 | 4,560.00 | 4,605.00 | 4,478.19 | 132,865 |
| 2024-03-06 | 4,760.00 | 4,765.00 | 4,675.00 | 4,675.00 | 4,546.26 | 91,818 |
| 2024-03-05 | 4,825.00 | 4,885.00 | 4,745.00 | 4,750.00 | 4,619.19 | 120,495 |
| 2024-03-04 | 4,885.00 | 4,900.00 | 4,845.00 | 4,860.00 | 4,726.16 | 55,433 |
| 2024-02-29 | 4,830.00 | 4,925.00 | 4,830.00 | 4,885.00 | 4,750.48 | 59,064 |
| 2024-02-28 | 4,865.00 | 4,940.00 | 4,860.00 | 4,865.00 | 4,731.03 | 60,847 |
| 2024-02-27 | 4,985.00 | 4,985.00 | 4,870.00 | 4,890.00 | 4,755.34 | 60,935 |
| 2024-02-26 | 4,985.00 | 4,990.00 | 4,925.00 | 4,985.00 | 4,847.72 | 49,147 |
| 2024-02-23 | 4,995.00 | 5,040.00 | 4,945.00 | 4,985.00 | 4,847.72 | 59,294 |
| 2024-02-22 | 4,990.00 | 5,020.00 | 4,955.00 | 4,990.00 | 4,852.58 | 46,713 |
| 2024-02-21 | 5,060.00 | 5,060.00 | 5,000.00 | 5,000.00 | 4,862.31 | 51,558 |
| 2024-02-20 | 5,050.00 | 5,080.00 | 4,990.00 | 5,030.00 | 4,891.48 | 51,054 |
| 2024-02-19 | 5,010.00 | 5,080.00 | 4,990.00 | 5,050.00 | 4,910.93 | 51,749 |
| 2024-02-16 | 5,030.00 | 5,060.00 | 4,950.00 | 5,010.00 | 4,872.03 | 92,132 |
| 2024-02-15 | 5,040.00 | 5,100.00 | 4,995.00 | 5,030.00 | 4,891.48 | 75,351 |
| 2024-02-14 | 4,935.00 | 5,080.00 | 4,935.00 | 5,030.00 | 4,891.48 | 69,676 |
| 2024-02-13 | 4,885.00 | 5,020.00 | 4,885.00 | 5,010.00 | 4,872.03 | 88,469 |
| 2024-02-08 | 4,875.00 | 4,920.00 | 4,845.00 | 4,885.00 | 4,750.48 | 88,575 |
| 2024-02-07 | 4,885.00 | 4,940.00 | 4,840.00 | 4,850.00 | 4,716.44 | 106,952 |
| 2024-02-06 | 4,970.00 | 4,970.00 | 4,840.00 | 4,905.00 | 4,769.92 | 108,763 |
| 2024-02-05 | 4,945.00 | 4,970.00 | 4,910.00 | 4,930.00 | 4,794.24 | 97,824 |
| 2024-02-02 | 4,900.00 | 4,995.00 | 4,880.00 | 4,945.00 | 4,808.82 | 106,623 |
| 2024-02-01 | 4,955.00 | 4,975.00 | 4,845.00 | 4,900.00 | 4,765.06 | 134,843 |
| 2024-01-31 | 4,985.00 | 5,000.00 | 4,910.00 | 4,955.00 | 4,818.55 | 66,329 |
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.