JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,100.00 | 5,220.00 | 5,090.00 | 5,190.00 | 4,951.67 | 87,761 |
| 2023-11-01 | 5,050.00 | 5,140.00 | 5,020.00 | 5,070.00 | 4,837.18 | 56,442 |
| 2023-10-31 | 5,140.00 | 5,180.00 | 4,980.00 | 5,030.00 | 4,799.02 | 134,264 |
| 2023-10-30 | 5,010.00 | 5,140.00 | 5,010.00 | 5,080.00 | 4,846.72 | 56,574 |
| 2023-10-27 | 5,090.00 | 5,200.00 | 5,040.00 | 5,050.00 | 4,818.10 | 114,062 |
| 2023-10-26 | 5,200.00 | 5,290.00 | 5,100.00 | 5,150.00 | 4,913.50 | 99,062 |
| 2023-10-25 | 5,470.00 | 5,470.00 | 5,260.00 | 5,310.00 | 5,066.16 | 147,611 |
| 2023-10-24 | 5,200.00 | 5,350.00 | 5,030.00 | 5,350.00 | 5,104.32 | 144,055 |
| 2023-10-23 | 4,980.00 | 5,200.00 | 4,980.00 | 5,120.00 | 4,884.88 | 137,322 |
| 2023-10-20 | 5,150.00 | 5,150.00 | 4,925.00 | 4,960.00 | 4,732.23 | 133,791 |
| 2023-10-19 | 5,210.00 | 5,210.00 | 5,020.00 | 5,100.00 | 4,865.80 | 117,250 |
| 2023-10-18 | 5,290.00 | 5,330.00 | 5,190.00 | 5,230.00 | 4,989.83 | 49,251 |
| 2023-10-17 | 5,240.00 | 5,380.00 | 5,240.00 | 5,280.00 | 5,037.54 | 44,257 |
| 2023-10-16 | 5,350.00 | 5,350.00 | 5,160.00 | 5,210.00 | 4,970.75 | 83,846 |
| 2023-10-13 | 5,460.00 | 5,480.00 | 5,320.00 | 5,350.00 | 5,104.32 | 76,127 |
| 2023-10-12 | 5,390.00 | 5,490.00 | 5,380.00 | 5,490.00 | 5,237.89 | 83,433 |
| 2023-10-11 | 5,350.00 | 5,480.00 | 5,340.00 | 5,380.00 | 5,132.94 | 138,204 |
| 2023-10-10 | 5,250.00 | 5,370.00 | 5,160.00 | 5,240.00 | 4,999.37 | 77,336 |
| 2023-10-06 | 5,100.00 | 5,310.00 | 5,100.00 | 5,240.00 | 4,999.37 | 90,881 |
| 2023-10-05 | 5,210.00 | 5,330.00 | 5,150.00 | 5,190.00 | 4,951.67 | 98,287 |
| 2023-10-04 | 5,290.00 | 5,390.00 | 5,170.00 | 5,200.00 | 4,961.21 | 105,760 |
| 2023-09-27 | 5,330.00 | 5,450.00 | 5,250.00 | 5,390.00 | 5,142.48 | 157,898 |
| 2023-09-26 | 5,420.00 | 5,490.00 | 5,300.00 | 5,330.00 | 5,085.24 | 100,237 |
| 2023-09-25 | 5,410.00 | 5,580.00 | 5,360.00 | 5,410.00 | 5,161.57 | 113,279 |
| 2023-09-22 | 5,550.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,237.89 | 193,943 |
| 2023-09-21 | 5,810.00 | 5,920.00 | 5,650.00 | 5,650.00 | 5,390.54 | 212,382 |
| 2023-09-20 | 5,910.00 | 6,010.00 | 5,840.00 | 5,870.00 | 5,600.44 | 71,133 |
| 2023-09-19 | 5,890.00 | 6,040.00 | 5,840.00 | 5,910.00 | 5,638.60 | 155,678 |
| 2023-09-18 | 5,980.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,609.98 | 74,108 |
| 2023-09-15 | 5,960.00 | 6,050.00 | 5,930.00 | 5,980.00 | 5,705.39 | 111,879 |
| 2023-09-14 | 5,880.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,609.98 | 52,118 |
| 2023-09-13 | 5,930.00 | 5,970.00 | 5,830.00 | 5,850.00 | 5,581.36 | 88,737 |
| 2023-09-12 | 5,980.00 | 6,140.00 | 5,910.00 | 5,930.00 | 5,657.69 | 140,593 |
| 2023-09-11 | 6,080.00 | 6,090.00 | 5,880.00 | 6,030.00 | 5,753.09 | 177,467 |
| 2023-09-08 | 5,870.00 | 6,150.00 | 5,830.00 | 6,060.00 | 5,781.72 | 252,100 |
| 2023-09-07 | 5,910.00 | 5,980.00 | 5,800.00 | 5,870.00 | 5,600.44 | 128,366 |
| 2023-09-06 | 5,950.00 | 6,040.00 | 5,890.00 | 5,920.00 | 5,648.15 | 108,994 |
| 2023-09-05 | 6,040.00 | 6,110.00 | 5,900.00 | 5,950.00 | 5,676.77 | 138,187 |
| 2023-09-04 | 6,110.00 | 6,190.00 | 5,980.00 | 6,080.00 | 5,800.80 | 225,752 |
| 2023-09-01 | 5,950.00 | 6,150.00 | 5,910.00 | 6,060.00 | 5,781.72 | 544,123 |
| 2023-08-31 | 5,800.00 | 5,970.00 | 5,750.00 | 5,830.00 | 5,562.28 | 176,841 |
| 2023-08-30 | 5,840.00 | 5,870.00 | 5,740.00 | 5,850.00 | 5,581.36 | 101,529 |
| 2023-08-29 | 5,810.00 | 5,880.00 | 5,750.00 | 5,810.00 | 5,543.20 | 75,984 |
| 2023-08-28 | 5,720.00 | 5,820.00 | 5,660.00 | 5,750.00 | 5,485.95 | 80,063 |
| 2023-08-25 | 5,730.00 | 5,790.00 | 5,630.00 | 5,680.00 | 5,419.17 | 81,598 |
| 2023-08-24 | 5,650.00 | 5,980.00 | 5,650.00 | 5,740.00 | 5,476.41 | 280,266 |
| 2023-08-23 | 5,630.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,333.30 | 77,906 |
| 2023-08-22 | 5,720.00 | 5,760.00 | 5,580.00 | 5,580.00 | 5,323.76 | 151,306 |
| 2023-08-21 | 5,650.00 | 5,790.00 | 5,650.00 | 5,710.00 | 5,447.79 | 75,440 |
| 2023-08-18 | 5,640.00 | 5,850.00 | 5,630.00 | 5,710.00 | 5,447.79 | 106,925 |
| 2023-08-17 | 5,830.00 | 5,850.00 | 5,650.00 | 5,770.00 | 5,505.03 | 147,866 |
| 2023-08-16 | 5,850.00 | 5,950.00 | 5,820.00 | 5,830.00 | 5,562.28 | 192,025 |
| 2023-08-14 | 6,110.00 | 6,150.00 | 5,960.00 | 6,000.00 | 5,724.47 | 182,882 |
| 2023-08-11 | 6,170.00 | 6,260.00 | 6,120.00 | 6,150.00 | 5,867.58 | 117,545 |
| 2023-08-10 | 6,080.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,819.88 | 201,369 |
| 2023-08-09 | 6,070.00 | 6,140.00 | 6,030.00 | 6,070.00 | 5,791.26 | 100,505 |
| 2023-08-08 | 6,050.00 | 6,240.00 | 6,000.00 | 6,130.00 | 5,848.50 | 193,546 |
| 2023-08-07 | 6,170.00 | 6,170.00 | 6,010.00 | 6,010.00 | 5,734.01 | 189,060 |
| 2023-08-04 | 6,270.00 | 6,330.00 | 6,100.00 | 6,190.00 | 5,905.75 | 153,741 |
| 2023-08-03 | 6,230.00 | 6,360.00 | 6,110.00 | 6,320.00 | 6,029.78 | 278,991 |
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.