JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 6,110.00 | 6,240.00 | 6,090.00 | 6,190.00 | 5,796.18 | 119,467 |
| 2022-05-18 | 6,340.00 | 6,390.00 | 6,140.00 | 6,350.00 | 5,946.00 | 212,785 |
| 2022-05-17 | 6,160.00 | 6,300.00 | 6,100.00 | 6,220.00 | 5,824.27 | 258,296 |
| 2022-05-16 | 5,970.00 | 6,230.00 | 5,970.00 | 6,060.00 | 5,674.45 | 223,756 |
| 2022-05-13 | 6,010.00 | 6,100.00 | 5,850.00 | 5,960.00 | 5,580.81 | 313,387 |
| 2022-05-12 | 6,340.00 | 6,410.00 | 5,950.00 | 5,960.00 | 5,580.81 | 416,319 |
| 2022-05-11 | 6,350.00 | 6,590.00 | 6,350.00 | 6,420.00 | 6,011.54 | 279,381 |
| 2022-05-10 | 6,490.00 | 6,600.00 | 6,280.00 | 6,420.00 | 6,011.54 | 433,388 |
| 2022-05-09 | 6,800.00 | 7,050.00 | 6,580.00 | 6,590.00 | 6,170.73 | 815,388 |
| 2022-05-06 | 7,040.00 | 7,400.00 | 6,750.00 | 6,840.00 | 6,404.82 | 5,127,948 |
| 2022-05-04 | 6,800.00 | 7,070.00 | 6,730.00 | 6,910.00 | 6,470.37 | 1,420,368 |
| 2022-05-03 | 6,660.00 | 6,950.00 | 6,660.00 | 6,700.00 | 6,273.73 | 648,674 |
| 2022-05-02 | 6,500.00 | 6,730.00 | 6,490.00 | 6,710.00 | 6,283.09 | 289,167 |
| 2022-04-29 | 6,620.00 | 6,750.00 | 6,570.00 | 6,600.00 | 6,180.09 | 154,621 |
| 2022-04-28 | 6,630.00 | 6,840.00 | 6,550.00 | 6,550.00 | 6,133.27 | 277,778 |
| 2022-04-27 | 6,460.00 | 6,850.00 | 6,410.00 | 6,570.00 | 6,152.00 | 660,256 |
| 2022-04-26 | 6,790.00 | 6,800.00 | 6,630.00 | 6,630.00 | 6,208.18 | 324,737 |
| 2022-04-25 | 6,740.00 | 7,030.00 | 6,480.00 | 6,830.00 | 6,395.46 | 735,842 |
| 2022-04-22 | 6,820.00 | 6,950.00 | 6,740.00 | 6,870.00 | 6,432.91 | 464,175 |
| 2022-04-21 | 6,810.00 | 6,980.00 | 6,770.00 | 6,930.00 | 6,489.10 | 787,191 |
| 2022-04-20 | 6,700.00 | 6,850.00 | 6,650.00 | 6,770.00 | 6,339.28 | 391,716 |
| 2022-04-19 | 6,700.00 | 6,810.00 | 6,610.00 | 6,700.00 | 6,273.73 | 288,436 |
| 2022-04-18 | 6,760.00 | 6,780.00 | 6,630.00 | 6,640.00 | 6,217.55 | 229,919 |
| 2022-04-15 | 6,650.00 | 6,820.00 | 6,590.00 | 6,760.00 | 6,329.91 | 384,095 |
| 2022-04-14 | 6,710.00 | 6,980.00 | 6,630.00 | 6,660.00 | 6,236.28 | 1,394,944 |
| 2022-04-13 | 6,520.00 | 6,670.00 | 6,510.00 | 6,550.00 | 6,133.27 | 235,286 |
| 2022-04-12 | 6,550.00 | 6,620.00 | 6,450.00 | 6,510.00 | 6,095.82 | 317,004 |
| 2022-04-11 | 6,610.00 | 6,900.00 | 6,550.00 | 6,630.00 | 6,208.18 | 733,521 |
| 2022-04-08 | 6,410.00 | 7,040.00 | 6,410.00 | 6,750.00 | 6,320.55 | 3,262,825 |
| 2022-04-07 | 6,540.00 | 6,580.00 | 6,350.00 | 6,360.00 | 5,955.36 | 550,956 |
| 2022-04-06 | 6,850.00 | 7,140.00 | 6,470.00 | 6,600.00 | 6,180.09 | 3,426,062 |
| 2022-04-05 | 6,560.00 | 7,110.00 | 6,500.00 | 6,850.00 | 6,414.19 | 6,563,322 |
| 2022-04-04 | 6,710.00 | 6,850.00 | 6,560.00 | 6,560.00 | 6,142.64 | 768,262 |
| 2022-04-01 | 6,800.00 | 6,840.00 | 6,560.00 | 6,580.00 | 6,161.37 | 793,650 |
| 2022-03-31 | 6,980.00 | 7,320.00 | 6,710.00 | 6,810.00 | 6,376.73 | 2,677,060 |
| 2022-03-30 | 6,320.00 | 7,540.00 | 6,220.00 | 7,540.00 | 7,060.29 | 6,474,836 |
| 2022-03-29 | 6,230.00 | 6,270.00 | 6,180.00 | 6,200.00 | 5,805.54 | 188,818 |
| 2022-03-28 | 6,200.00 | 6,250.00 | 6,160.00 | 6,210.00 | 5,814.91 | 119,978 |
| 2022-03-25 | 6,250.00 | 6,320.00 | 6,170.00 | 6,200.00 | 5,805.54 | 164,794 |
| 2022-03-24 | 6,130.00 | 6,210.00 | 6,100.00 | 6,200.00 | 5,805.54 | 142,298 |
| 2022-03-23 | 6,200.00 | 6,220.00 | 6,130.00 | 6,170.00 | 5,777.45 | 133,424 |
| 2022-03-22 | 6,160.00 | 6,250.00 | 6,130.00 | 6,160.00 | 5,768.09 | 108,774 |
| 2022-03-21 | 6,240.00 | 6,270.00 | 6,110.00 | 6,120.00 | 5,730.63 | 189,050 |
| 2022-03-18 | 6,280.00 | 6,300.00 | 6,160.00 | 6,220.00 | 5,824.27 | 231,726 |
| 2022-03-17 | 6,310.00 | 6,400.00 | 6,240.00 | 6,270.00 | 5,871.09 | 374,842 |
| 2022-03-16 | 6,180.00 | 6,340.00 | 6,160.00 | 6,270.00 | 5,871.09 | 566,299 |
| 2022-03-15 | 6,150.00 | 6,320.00 | 6,050.00 | 6,110.00 | 5,721.27 | 542,731 |
| 2022-03-14 | 6,050.00 | 6,350.00 | 5,890.00 | 6,260.00 | 5,861.72 | 1,096,840 |
| 2022-03-11 | 6,130.00 | 6,510.00 | 5,960.00 | 6,060.00 | 5,674.45 | 2,222,966 |
| 2022-03-10 | 5,840.00 | 6,420.00 | 5,790.00 | 6,310.00 | 5,908.54 | 1,628,347 |
| 2022-03-08 | 5,980.00 | 6,270.00 | 5,700.00 | 5,760.00 | 5,393.54 | 703,068 |
| 2022-03-07 | 5,880.00 | 6,100.00 | 5,830.00 | 5,930.00 | 5,552.72 | 382,409 |
| 2022-03-04 | 5,850.00 | 5,960.00 | 5,810.00 | 5,940.00 | 5,562.08 | 166,902 |
| 2022-03-03 | 5,910.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,524.63 | 136,752 |
| 2022-03-02 | 5,790.00 | 5,950.00 | 5,730.00 | 5,860.00 | 5,487.17 | 222,049 |
| 2022-02-28 | 5,660.00 | 5,950.00 | 5,600.00 | 5,750.00 | 5,384.17 | 424,611 |
| 2022-02-25 | 5,530.00 | 5,750.00 | 5,520.00 | 5,650.00 | 5,290.53 | 174,936 |
| 2022-02-24 | 5,560.00 | 5,790.00 | 5,460.00 | 5,460.00 | 5,112.62 | 268,931 |
| 2022-02-23 | 5,590.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,253.08 | 91,754 |
| 2022-02-22 | 5,550.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,196.90 | 150,476 |
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.