JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,995.00 | 5,040.00 | 4,955.00 | 5,000.00 | 4,862.31 | 71,281 |
| 2024-01-29 | 4,975.00 | 5,010.00 | 4,940.00 | 4,990.00 | 4,852.58 | 106,592 |
| 2024-01-26 | 4,975.00 | 5,040.00 | 4,960.00 | 4,980.00 | 4,842.86 | 49,583 |
| 2024-01-25 | 5,000.00 | 5,030.00 | 4,950.00 | 4,975.00 | 4,838.00 | 98,404 |
| 2024-01-24 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,862.31 | 55,647 |
| 2024-01-23 | 5,080.00 | 5,120.00 | 5,030.00 | 5,050.00 | 4,910.93 | 76,810 |
| 2024-01-22 | 5,150.00 | 5,150.00 | 5,050.00 | 5,120.00 | 4,979.00 | 88,871 |
| 2024-01-19 | 5,050.00 | 5,180.00 | 5,050.00 | 5,140.00 | 4,998.45 | 55,486 |
| 2024-01-18 | 5,020.00 | 5,140.00 | 5,000.00 | 5,070.00 | 4,930.38 | 69,367 |
| 2024-01-17 | 5,170.00 | 5,190.00 | 5,000.00 | 5,050.00 | 4,910.93 | 146,635 |
| 2024-01-16 | 5,320.00 | 5,340.00 | 5,180.00 | 5,190.00 | 5,047.08 | 91,919 |
| 2024-01-15 | 5,310.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,154.05 | 74,044 |
| 2024-01-12 | 5,410.00 | 5,410.00 | 5,260.00 | 5,300.00 | 5,154.05 | 94,132 |
| 2024-01-11 | 5,490.00 | 5,490.00 | 5,370.00 | 5,390.00 | 5,241.57 | 87,997 |
| 2024-01-10 | 5,470.00 | 5,530.00 | 5,400.00 | 5,430.00 | 5,280.47 | 166,074 |
| 2024-01-09 | 5,390.00 | 5,500.00 | 5,380.00 | 5,430.00 | 5,280.47 | 112,720 |
| 2024-01-08 | 5,340.00 | 5,410.00 | 5,290.00 | 5,380.00 | 5,231.84 | 108,719 |
| 2024-01-05 | 5,280.00 | 5,350.00 | 5,270.00 | 5,320.00 | 5,173.50 | 58,747 |
| 2024-01-04 | 5,330.00 | 5,340.00 | 5,280.00 | 5,280.00 | 5,134.60 | 31,084 |
| 2024-01-03 | 5,310.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,192.95 | 58,379 |
| 2024-01-02 | 5,350.00 | 5,390.00 | 5,260.00 | 5,380.00 | 5,231.84 | 54,792 |
| 2023-12-28 | 5,290.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,202.67 | 105,756 |
| 2023-12-27 | 5,230.00 | 5,320.00 | 5,230.00 | 5,290.00 | 5,144.32 | 77,020 |
| 2023-12-26 | 5,350.00 | 5,350.00 | 5,250.00 | 5,290.00 | 5,047.08 | 50,006 |
| 2023-12-22 | 5,420.00 | 5,420.00 | 5,310.00 | 5,310.00 | 5,066.16 | 73,636 |
| 2023-12-21 | 5,270.00 | 5,410.00 | 5,250.00 | 5,370.00 | 5,123.40 | 110,838 |
| 2023-12-20 | 5,320.00 | 5,370.00 | 5,280.00 | 5,330.00 | 5,085.24 | 82,874 |
| 2023-12-19 | 5,330.00 | 5,360.00 | 5,270.00 | 5,290.00 | 5,047.08 | 98,197 |
| 2023-12-18 | 5,310.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,113.86 | 114,110 |
| 2023-12-15 | 5,250.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,018.45 | 85,635 |
| 2023-12-14 | 5,210.00 | 5,240.00 | 5,180.00 | 5,230.00 | 4,989.83 | 47,897 |
| 2023-12-13 | 5,270.00 | 5,280.00 | 5,160.00 | 5,170.00 | 4,932.59 | 46,545 |
| 2023-12-12 | 5,200.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,008.91 | 42,692 |
| 2023-12-11 | 5,230.00 | 5,260.00 | 5,190.00 | 5,190.00 | 4,951.67 | 47,265 |
| 2023-12-08 | 5,130.00 | 5,220.00 | 5,130.00 | 5,190.00 | 4,951.67 | 36,954 |
| 2023-12-07 | 5,190.00 | 5,190.00 | 5,110.00 | 5,130.00 | 4,894.42 | 50,182 |
| 2023-12-06 | 5,100.00 | 5,190.00 | 5,100.00 | 5,190.00 | 4,951.67 | 91,106 |
| 2023-12-05 | 5,160.00 | 5,240.00 | 5,080.00 | 5,140.00 | 4,903.96 | 91,019 |
| 2023-12-04 | 5,350.00 | 5,350.00 | 5,140.00 | 5,200.00 | 4,961.21 | 100,145 |
| 2023-12-01 | 5,330.00 | 5,340.00 | 5,240.00 | 5,300.00 | 5,056.62 | 48,388 |
| 2023-11-30 | 5,260.00 | 5,410.00 | 5,200.00 | 5,310.00 | 5,066.16 | 108,164 |
| 2023-11-29 | 5,350.00 | 5,370.00 | 5,200.00 | 5,260.00 | 5,018.45 | 65,065 |
| 2023-11-28 | 5,360.00 | 5,420.00 | 5,270.00 | 5,270.00 | 5,027.99 | 79,385 |
| 2023-11-27 | 5,510.00 | 5,510.00 | 5,350.00 | 5,370.00 | 5,123.40 | 107,801 |
| 2023-11-24 | 5,400.00 | 5,520.00 | 5,360.00 | 5,430.00 | 5,180.65 | 190,216 |
| 2023-11-23 | 5,300.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,085.24 | 66,276 |
| 2023-11-22 | 5,350.00 | 5,380.00 | 5,260.00 | 5,310.00 | 5,066.16 | 39,726 |
| 2023-11-21 | 5,340.00 | 5,390.00 | 5,310.00 | 5,380.00 | 5,132.94 | 49,897 |
| 2023-11-20 | 5,310.00 | 5,380.00 | 5,270.00 | 5,340.00 | 5,094.78 | 80,625 |
| 2023-11-17 | 5,320.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,027.99 | 54,405 |
| 2023-11-16 | 5,330.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,075.70 | 69,338 |
| 2023-11-15 | 5,230.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,056.62 | 76,677 |
| 2023-11-14 | 5,170.00 | 5,210.00 | 5,080.00 | 5,170.00 | 4,932.59 | 93,775 |
| 2023-11-13 | 5,110.00 | 5,200.00 | 5,020.00 | 5,140.00 | 4,903.96 | 77,199 |
| 2023-11-10 | 5,180.00 | 5,180.00 | 5,000.00 | 5,070.00 | 4,837.18 | 145,084 |
| 2023-11-09 | 5,260.00 | 5,260.00 | 5,160.00 | 5,200.00 | 4,961.21 | 45,742 |
| 2023-11-08 | 5,250.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,018.45 | 50,725 |
| 2023-11-07 | 5,320.00 | 5,390.00 | 5,140.00 | 5,210.00 | 4,970.75 | 78,939 |
| 2023-11-06 | 5,270.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,075.70 | 92,029 |
| 2023-11-03 | 5,250.00 | 5,260.00 | 5,120.00 | 5,210.00 | 4,970.75 | 65,877 |
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.