JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 6,870.00 | 7,100.00 | 6,810.00 | 6,990.00 | 6,545.28 | 1,805,818 |
| 2022-11-11 | 6,920.00 | 7,200.00 | 6,700.00 | 6,770.00 | 6,339.28 | 3,164,213 |
| 2022-11-10 | 7,260.00 | 7,400.00 | 6,700.00 | 6,830.00 | 6,395.46 | 7,587,316 |
| 2022-11-09 | 6,140.00 | 6,650.00 | 6,100.00 | 6,500.00 | 6,086.46 | 2,608,550 |
| 2022-11-08 | 6,130.00 | 6,200.00 | 6,040.00 | 6,080.00 | 5,693.18 | 314,057 |
| 2022-11-07 | 6,050.00 | 6,180.00 | 5,920.00 | 6,100.00 | 5,711.90 | 414,170 |
| 2022-11-04 | 5,940.00 | 6,340.00 | 5,940.00 | 5,990.00 | 5,608.90 | 1,486,603 |
| 2022-11-03 | 6,080.00 | 6,500.00 | 5,840.00 | 5,940.00 | 5,562.08 | 2,806,767 |
| 2022-11-02 | 5,630.00 | 5,900.00 | 5,570.00 | 5,750.00 | 5,384.17 | 730,158 |
| 2022-11-01 | 5,410.00 | 5,710.00 | 5,360.00 | 5,580.00 | 5,224.99 | 623,936 |
| 2022-10-31 | 5,310.00 | 5,390.00 | 5,250.00 | 5,350.00 | 5,009.62 | 99,640 |
| 2022-10-28 | 5,400.00 | 5,470.00 | 5,200.00 | 5,220.00 | 4,887.89 | 167,862 |
| 2022-10-27 | 5,260.00 | 5,520.00 | 5,250.00 | 5,440.00 | 5,093.89 | 415,047 |
| 2022-10-26 | 5,350.00 | 5,410.00 | 5,200.00 | 5,220.00 | 4,887.89 | 119,089 |
| 2022-10-25 | 5,240.00 | 5,410.00 | 5,240.00 | 5,280.00 | 4,944.07 | 153,522 |
| 2022-10-24 | 5,290.00 | 5,650.00 | 5,200.00 | 5,210.00 | 4,878.53 | 607,681 |
| 2022-10-21 | 5,330.00 | 5,330.00 | 5,120.00 | 5,170.00 | 4,841.07 | 117,926 |
| 2022-10-20 | 5,280.00 | 5,580.00 | 5,150.00 | 5,320.00 | 4,981.53 | 556,193 |
| 2022-10-19 | 5,250.00 | 5,410.00 | 5,180.00 | 5,300.00 | 4,962.80 | 189,536 |
| 2022-10-18 | 5,310.00 | 5,400.00 | 5,130.00 | 5,250.00 | 4,915.98 | 275,006 |
| 2022-10-17 | 5,060.00 | 5,270.00 | 5,010.00 | 5,230.00 | 4,897.26 | 333,009 |
| 2022-10-14 | 4,695.00 | 5,720.00 | 4,695.00 | 5,170.00 | 4,841.07 | 3,278,918 |
| 2022-10-13 | 4,760.00 | 4,795.00 | 4,610.00 | 4,610.00 | 4,316.70 | 120,153 |
| 2022-10-12 | 4,785.00 | 4,840.00 | 4,720.00 | 4,775.00 | 4,471.20 | 75,783 |
| 2022-10-11 | 5,080.00 | 5,090.00 | 4,780.00 | 4,790.00 | 4,485.25 | 183,092 |
| 2022-10-07 | 5,050.00 | 5,300.00 | 5,000.00 | 5,200.00 | 4,869.16 | 205,197 |
| 2022-10-06 | 4,935.00 | 5,100.00 | 4,935.00 | 5,070.00 | 4,747.44 | 108,488 |
| 2022-10-05 | 5,020.00 | 5,050.00 | 4,865.00 | 4,925.00 | 4,611.66 | 95,443 |
| 2022-10-04 | 4,805.00 | 4,965.00 | 4,775.00 | 4,940.00 | 4,625.71 | 145,750 |
| 2022-09-30 | 4,650.00 | 4,745.00 | 4,560.00 | 4,690.00 | 4,391.61 | 169,396 |
| 2022-09-29 | 4,900.00 | 5,000.00 | 4,710.00 | 4,710.00 | 4,410.34 | 111,463 |
| 2022-09-28 | 5,010.00 | 5,120.00 | 4,695.00 | 4,760.00 | 4,457.16 | 232,634 |
| 2022-09-27 | 4,965.00 | 5,210.00 | 4,920.00 | 5,060.00 | 4,738.07 | 198,570 |
| 2022-09-26 | 5,260.00 | 5,380.00 | 5,000.00 | 5,060.00 | 4,738.07 | 271,461 |
| 2022-09-23 | 5,610.00 | 5,750.00 | 5,380.00 | 5,400.00 | 5,056.44 | 174,630 |
| 2022-09-22 | 5,590.00 | 5,760.00 | 5,500.00 | 5,680.00 | 5,318.63 | 208,962 |
| 2022-09-21 | 5,810.00 | 5,860.00 | 5,630.00 | 5,710.00 | 5,346.72 | 170,421 |
| 2022-09-20 | 5,840.00 | 5,950.00 | 5,820.00 | 5,860.00 | 5,487.17 | 98,110 |
| 2022-09-19 | 6,130.00 | 6,270.00 | 5,750.00 | 5,780.00 | 5,412.26 | 327,412 |
| 2022-09-16 | 6,380.00 | 6,450.00 | 6,140.00 | 6,180.00 | 5,786.81 | 181,268 |
| 2022-09-15 | 6,290.00 | 6,490.00 | 6,250.00 | 6,390.00 | 5,983.45 | 318,538 |
| 2022-09-14 | 6,120.00 | 6,240.00 | 6,070.00 | 6,210.00 | 5,814.91 | 130,721 |
| 2022-09-13 | 6,260.00 | 6,340.00 | 6,230.00 | 6,330.00 | 5,927.27 | 120,489 |
| 2022-09-08 | 6,380.00 | 6,400.00 | 6,150.00 | 6,170.00 | 5,777.45 | 151,149 |
| 2022-09-07 | 6,460.00 | 6,510.00 | 6,300.00 | 6,320.00 | 5,917.91 | 213,347 |
| 2022-09-06 | 6,260.00 | 6,480.00 | 6,220.00 | 6,390.00 | 5,983.45 | 214,537 |
| 2022-09-05 | 6,210.00 | 6,370.00 | 6,160.00 | 6,240.00 | 5,843.00 | 182,207 |
| 2022-09-02 | 6,350.00 | 6,490.00 | 6,260.00 | 6,280.00 | 5,880.45 | 195,286 |
| 2022-09-01 | 6,480.00 | 6,650.00 | 6,350.00 | 6,350.00 | 5,946.00 | 396,167 |
| 2022-08-31 | 6,600.00 | 6,700.00 | 6,410.00 | 6,480.00 | 6,067.73 | 395,460 |
| 2022-08-30 | 6,730.00 | 6,770.00 | 6,550.00 | 6,620.00 | 6,198.82 | 414,146 |
| 2022-08-29 | 6,380.00 | 6,760.00 | 6,310.00 | 6,740.00 | 6,311.19 | 604,835 |
| 2022-08-26 | 6,640.00 | 6,780.00 | 6,510.00 | 6,680.00 | 6,255.00 | 1,003,011 |
| 2022-08-25 | 6,400.00 | 6,630.00 | 6,380.00 | 6,520.00 | 6,105.18 | 804,350 |
| 2022-08-24 | 6,280.00 | 6,450.00 | 6,190.00 | 6,350.00 | 5,946.00 | 549,222 |
| 2022-08-23 | 6,000.00 | 6,500.00 | 5,920.00 | 6,180.00 | 5,786.81 | 1,583,255 |
| 2022-08-22 | 6,080.00 | 6,190.00 | 6,010.00 | 6,060.00 | 5,674.45 | 195,503 |
| 2022-08-19 | 6,250.00 | 6,330.00 | 6,140.00 | 6,150.00 | 5,758.72 | 371,646 |
| 2022-08-18 | 6,170.00 | 6,830.00 | 6,050.00 | 6,400.00 | 5,992.82 | 3,906,130 |
| 2022-08-17 | 6,150.00 | 6,310.00 | 6,050.00 | 6,110.00 | 5,721.27 | 231,620 |
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.