See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.50▼ 3.23%
← 126880.KQ stock page

JNK Heaters Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,700.003,720.003,635.003,695.003,593.2533,012
2024-10-283,795.003,795.003,610.003,665.003,564.07126,352
2024-10-253,860.003,865.003,755.003,820.003,714.8088,854
2024-10-243,900.003,900.003,835.003,850.003,743.9876,780
2024-10-233,815.003,935.003,785.003,900.003,792.6085,281
2024-10-223,780.003,945.003,755.003,815.003,709.94102,062
2024-10-213,770.003,850.003,770.003,800.003,695.3571,049
2024-10-183,840.003,885.003,770.003,800.003,695.3583,249
2024-10-173,820.003,865.003,760.003,840.003,734.2590,566
2024-10-163,675.004,160.003,640.003,810.003,705.081,260,681
2024-10-153,650.003,700.003,630.003,690.003,588.3881,589
2024-10-143,635.003,670.003,635.003,645.003,544.6247,484
2024-10-113,695.003,695.003,625.003,660.003,559.2151,058
2024-10-103,655.003,695.003,640.003,660.003,559.2145,463
2024-10-083,605.003,655.003,590.003,640.003,539.7626,390
2024-10-073,585.003,680.003,585.003,630.003,530.0427,475
2024-10-043,570.003,680.003,560.003,610.003,510.5946,703
2024-10-023,560.003,600.003,530.003,570.003,471.6923,067
2024-09-303,600.003,645.003,570.003,580.003,481.4141,546
2024-09-273,605.003,675.003,590.003,590.003,491.1431,427
2024-09-263,590.003,670.003,590.003,610.003,510.5956,042
2024-09-253,550.003,790.003,510.003,595.003,496.00253,302
2024-09-243,490.003,565.003,490.003,550.003,452.2435,798
2024-09-233,590.003,590.003,490.003,520.003,423.0729,504
2024-09-203,600.003,625.003,540.003,540.003,442.5129,685
2024-09-193,510.003,585.003,500.003,575.003,476.5553,219
2024-09-133,540.003,540.003,450.003,510.003,413.3419,003
2024-09-123,360.003,540.003,360.003,510.003,413.3457,719
2024-09-113,410.003,480.003,365.003,410.003,316.0928,893
2024-09-103,565.003,575.003,400.003,410.003,316.0959,215
2024-09-093,450.003,595.003,420.003,575.003,476.5547,702
2024-09-063,505.003,560.003,455.003,495.003,398.7580,534
2024-09-053,395.003,515.003,395.003,500.003,403.6264,127
2024-09-043,450.003,450.003,350.003,395.003,301.5181,607
2024-09-033,470.003,670.003,465.003,530.003,432.79125,809
2024-09-023,500.003,500.003,385.003,455.003,359.8691,585
2024-08-303,360.003,565.003,360.003,565.003,466.83188,602
2024-08-293,415.003,440.003,365.003,365.003,272.3330,959
2024-08-283,545.003,580.003,425.003,445.003,350.1361,433
2024-08-273,490.003,550.003,450.003,525.003,427.9329,514
2024-08-263,535.003,640.003,485.003,515.003,418.2037,165
2024-08-233,520.003,580.003,510.003,535.003,437.6528,111
2024-08-223,695.003,695.003,505.003,555.003,457.1045,853
2024-08-213,600.003,650.003,575.003,595.003,496.0027,192
2024-08-203,560.003,675.003,560.003,585.003,486.2850,142
2024-08-193,655.003,655.003,545.003,560.003,461.9636,674
2024-08-163,695.003,720.003,615.003,615.003,515.4571,556
2024-08-143,600.003,710.003,560.003,680.003,578.6691,581
2024-08-133,585.003,610.003,505.003,550.003,452.2460,064
2024-08-123,405.003,590.003,405.003,585.003,486.2864,307
2024-08-093,330.003,510.003,330.003,460.003,364.7271,045
2024-08-083,345.003,400.003,225.003,330.003,238.3048,744
2024-08-073,300.003,490.003,300.003,340.003,248.02136,160
2024-08-062,950.003,400.002,950.003,340.003,248.02215,019
2024-08-053,570.003,605.002,900.003,140.003,053.53310,164
2024-08-023,820.003,850.003,625.003,625.003,525.17187,733
2024-08-013,760.003,910.003,760.003,865.003,758.56102,280
2024-07-313,760.003,860.003,730.003,790.003,685.6349,265
2024-07-303,820.003,850.003,730.003,785.003,680.7774,234
2024-07-293,940.003,940.003,765.003,820.003,714.80129,644
← NewerPage 9 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.