JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 6,230.00 | 6,370.00 | 6,120.00 | 6,210.00 | 5,924.83 | 176,052 |
| 2023-08-01 | 6,200.00 | 6,270.00 | 6,070.00 | 6,180.00 | 5,896.21 | 148,288 |
| 2023-07-31 | 5,960.00 | 6,230.00 | 5,940.00 | 6,150.00 | 5,867.58 | 203,357 |
| 2023-07-28 | 5,770.00 | 6,020.00 | 5,770.00 | 5,920.00 | 5,648.15 | 180,922 |
| 2023-07-27 | 5,730.00 | 5,920.00 | 5,730.00 | 5,810.00 | 5,543.20 | 216,935 |
| 2023-07-26 | 6,080.00 | 6,230.00 | 5,650.00 | 5,760.00 | 5,495.49 | 596,775 |
| 2023-07-25 | 6,210.00 | 6,270.00 | 6,070.00 | 6,110.00 | 5,829.42 | 277,190 |
| 2023-07-24 | 6,420.00 | 6,450.00 | 6,160.00 | 6,210.00 | 5,924.83 | 439,524 |
| 2023-07-21 | 6,630.00 | 6,640.00 | 6,440.00 | 6,450.00 | 6,153.81 | 368,498 |
| 2023-07-20 | 6,580.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,354.16 | 177,823 |
| 2023-07-19 | 6,800.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,287.38 | 258,010 |
| 2023-07-18 | 6,950.00 | 6,990.00 | 6,690.00 | 6,740.00 | 6,430.49 | 331,472 |
| 2023-07-17 | 6,910.00 | 6,990.00 | 6,760.00 | 6,950.00 | 6,630.85 | 267,651 |
| 2023-07-14 | 7,010.00 | 7,130.00 | 6,830.00 | 6,900.00 | 6,583.14 | 444,993 |
| 2023-07-13 | 6,960.00 | 6,970.00 | 6,850.00 | 6,910.00 | 6,592.68 | 231,213 |
| 2023-07-12 | 6,800.00 | 7,030.00 | 6,750.00 | 6,920.00 | 6,602.22 | 533,301 |
| 2023-07-11 | 6,680.00 | 6,780.00 | 6,620.00 | 6,760.00 | 6,449.57 | 174,136 |
| 2023-07-10 | 6,600.00 | 6,710.00 | 6,420.00 | 6,680.00 | 6,373.25 | 298,113 |
| 2023-07-07 | 6,810.00 | 6,820.00 | 6,580.00 | 6,590.00 | 6,287.38 | 429,289 |
| 2023-07-06 | 6,890.00 | 7,080.00 | 6,730.00 | 6,780.00 | 6,468.65 | 659,472 |
| 2023-07-05 | 6,940.00 | 6,980.00 | 6,730.00 | 6,800.00 | 6,487.73 | 403,443 |
| 2023-07-04 | 6,870.00 | 6,980.00 | 6,700.00 | 6,890.00 | 6,573.60 | 459,720 |
| 2023-07-03 | 6,800.00 | 6,930.00 | 6,750.00 | 6,850.00 | 6,535.44 | 349,964 |
| 2023-06-30 | 6,710.00 | 6,770.00 | 6,530.00 | 6,720.00 | 6,411.41 | 303,902 |
| 2023-06-29 | 7,200.00 | 7,200.00 | 6,680.00 | 6,700.00 | 6,392.33 | 1,000,431 |
| 2023-06-28 | 6,780.00 | 7,240.00 | 6,780.00 | 7,200.00 | 6,869.37 | 1,924,404 |
| 2023-06-27 | 6,750.00 | 6,790.00 | 6,650.00 | 6,660.00 | 6,354.16 | 229,432 |
| 2023-06-26 | 6,860.00 | 6,860.00 | 6,620.00 | 6,750.00 | 6,440.03 | 633,523 |
| 2023-06-23 | 6,930.00 | 7,360.00 | 6,700.00 | 6,720.00 | 6,411.41 | 2,588,255 |
| 2023-06-22 | 6,860.00 | 7,060.00 | 6,810.00 | 6,920.00 | 6,602.22 | 1,057,881 |
| 2023-06-21 | 6,770.00 | 6,920.00 | 6,770.00 | 6,790.00 | 6,478.19 | 617,369 |
| 2023-06-20 | 6,870.00 | 6,880.00 | 6,740.00 | 6,750.00 | 6,440.03 | 329,666 |
| 2023-06-19 | 6,700.00 | 6,860.00 | 6,620.00 | 6,850.00 | 6,535.44 | 513,412 |
| 2023-06-16 | 6,550.00 | 6,740.00 | 6,500.00 | 6,700.00 | 6,392.33 | 443,857 |
| 2023-06-15 | 6,500.00 | 6,590.00 | 6,310.00 | 6,490.00 | 6,191.97 | 188,567 |
| 2023-06-14 | 6,650.00 | 6,670.00 | 6,420.00 | 6,460.00 | 6,163.35 | 267,793 |
| 2023-06-13 | 6,730.00 | 6,750.00 | 6,610.00 | 6,650.00 | 6,344.62 | 412,143 |
| 2023-06-12 | 6,520.00 | 6,730.00 | 6,520.00 | 6,680.00 | 6,373.25 | 678,574 |
| 2023-06-09 | 6,620.00 | 6,650.00 | 6,470.00 | 6,480.00 | 6,182.43 | 325,570 |
| 2023-06-08 | 6,490.00 | 6,620.00 | 6,440.00 | 6,580.00 | 6,277.84 | 267,155 |
| 2023-06-07 | 6,580.00 | 6,590.00 | 6,470.00 | 6,520.00 | 6,220.59 | 166,181 |
| 2023-06-05 | 6,500.00 | 6,610.00 | 6,440.00 | 6,520.00 | 6,220.59 | 306,232 |
| 2023-06-02 | 6,390.00 | 6,480.00 | 6,330.00 | 6,450.00 | 6,153.81 | 153,154 |
| 2023-06-01 | 6,290.00 | 6,530.00 | 6,230.00 | 6,330.00 | 6,039.32 | 280,697 |
| 2023-05-31 | 6,290.00 | 6,400.00 | 6,240.00 | 6,240.00 | 5,953.45 | 201,543 |
| 2023-05-30 | 6,440.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,039.32 | 181,294 |
| 2023-05-26 | 6,610.00 | 6,630.00 | 6,350.00 | 6,370.00 | 6,077.48 | 359,216 |
| 2023-05-25 | 6,710.00 | 6,860.00 | 6,630.00 | 6,640.00 | 6,335.08 | 851,286 |
| 2023-05-24 | 6,700.00 | 6,930.00 | 6,550.00 | 6,620.00 | 6,316.00 | 1,793,178 |
| 2023-05-23 | 6,640.00 | 6,730.00 | 6,540.00 | 6,560.00 | 6,258.76 | 228,504 |
| 2023-05-22 | 6,580.00 | 6,790.00 | 6,510.00 | 6,630.00 | 6,325.54 | 406,328 |
| 2023-05-19 | 6,560.00 | 6,650.00 | 6,490.00 | 6,580.00 | 6,277.84 | 220,484 |
| 2023-05-18 | 6,460.00 | 6,610.00 | 6,410.00 | 6,560.00 | 6,258.76 | 324,981 |
| 2023-05-17 | 6,320.00 | 6,450.00 | 6,270.00 | 6,400.00 | 6,106.10 | 227,399 |
| 2023-05-16 | 6,290.00 | 6,590.00 | 6,220.00 | 6,320.00 | 6,029.78 | 649,283 |
| 2023-05-15 | 6,640.00 | 6,640.00 | 6,220.00 | 6,280.00 | 5,991.61 | 567,743 |
| 2023-05-12 | 6,670.00 | 6,900.00 | 6,580.00 | 6,650.00 | 6,344.62 | 888,198 |
| 2023-05-11 | 6,570.00 | 6,750.00 | 6,540.00 | 6,660.00 | 6,354.16 | 459,351 |
| 2023-05-10 | 6,730.00 | 6,740.00 | 6,480.00 | 6,490.00 | 6,191.97 | 451,650 |
| 2023-05-09 | 6,870.00 | 6,920.00 | 6,610.00 | 6,730.00 | 6,420.95 | 753,355 |
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.