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%WTI99.39▲ 2.31%
← 322510.KQ stock page

JLK Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-2614,809.9914,949.9914,039.9914,249.9910,933.20651,029
2024-07-2514,899.9915,399.9914,709.9915,099.9911,585.36669,091
2024-07-2415,789.9916,099.9914,619.9915,559.9911,938.292,103,621
2024-07-2312,989.9916,309.9912,979.9915,329.9911,761.826,392,103
2024-07-2214,889.9914,909.9912,829.9913,009.999,981.822,089,065
2024-07-1913,099.9915,519.9912,799.9915,409.9911,823.204,089,742
2024-07-1813,909.9914,499.9912,699.9913,629.9910,457.513,174,591
2024-07-1711,379.9914,689.9910,989.9914,689.9911,270.796,646,148
2024-07-1610,999.9911,339.9910,589.9911,299.998,669.84454,222
2024-07-1511,939.9912,589.9910,729.9910,949.998,401.301,746,464
2024-07-1213,459.9914,219.9913,459.9913,989.9910,733.72602,774
2024-07-1113,409.9913,899.9913,199.9913,449.9910,319.41364,550
2024-07-1014,229.9914,239.9913,279.9913,279.9910,188.98745,546
2024-07-0914,099.9915,609.9913,949.9914,269.9910,948.551,306,424
2024-07-0813,299.9914,059.9913,199.9913,959.9910,710.70238,673
2024-07-0513,819.9914,239.9913,479.9913,519.9910,373.11450,676
2024-07-0413,679.9913,769.9913,339.9913,699.9910,511.22255,421
2024-07-0314,149.9914,269.9913,589.9913,779.9910,572.60300,072
2024-07-0214,839.9914,889.9914,069.9914,149.9910,856.48322,498
2024-07-0114,649.9914,849.9914,079.9914,669.9911,255.44452,736
2024-06-2815,019.9915,019.9914,449.9914,579.9911,186.39379,669
2024-06-2715,889.9915,899.9914,889.9915,019.9911,523.98639,400
2024-06-2615,549.9916,849.9915,279.9915,859.9912,168.462,151,433
2024-06-2518,179.9918,279.9915,159.9915,849.9912,160.794,657,336
2024-06-2412,449.9916,049.9912,449.9916,049.9912,314.241,799,922
2024-06-2112,719.9912,939.9912,229.9912,349.999,475.44302,508
2024-06-2013,049.9913,299.9912,729.9912,839.999,851.39213,926
2024-06-1913,729.9913,859.9912,639.9913,039.9910,004.84636,107
2024-06-1813,369.9914,299.9913,229.9913,709.9910,518.89440,676
2024-06-1713,969.9913,979.9913,119.9913,369.9910,258.03477,485
2024-06-1415,549.9915,559.9913,999.9914,129.9910,841.13668,857
2024-06-1315,429.9915,629.9915,129.9915,529.9911,915.27359,773
2024-06-1215,619.9916,219.9915,279.9915,479.9911,876.91340,551
2024-06-1116,149.9916,379.9915,799.9915,939.9912,229.84330,932
2024-06-1015,989.9916,609.9915,119.9916,219.9912,444.67574,369
2024-06-0717,219.9917,269.9915,809.9915,809.9912,130.10659,772
2024-06-0516,759.9917,309.9916,179.9916,819.9912,905.01910,229
2024-06-0415,959.9916,849.9915,339.9916,669.9912,789.93957,317
2024-06-0316,149.9916,499.9915,789.9915,959.9912,245.19772,614
2024-05-3116,679.9917,099.9915,549.9915,699.9912,045.701,438,658
2024-05-3013,359.9916,949.9912,769.9916,389.9912,575.105,467,628
2024-05-2914,409.9914,509.9913,629.9913,659.9910,480.53344,101
2024-05-2813,549.9914,799.9913,479.9914,409.9911,055.961,289,151
2024-05-2712,799.9913,949.9912,599.9913,469.9910,334.75833,218
2024-05-2413,329.9913,529.9912,599.9912,739.999,774.67573,458
2024-05-2314,099.9914,499.9912,949.9913,689.9910,503.55728,006
2024-05-2215,299.9915,379.9914,249.9914,329.9910,994.58527,523
2024-05-2114,599.9915,109.9914,209.9914,859.9911,401.22669,558
2024-05-2015,219.9915,769.9914,599.9914,599.9911,201.741,085,466
2024-05-1712,759.9915,879.9912,699.9915,209.9911,669.755,907,715
2024-05-1613,039.9913,099.9912,579.9912,759.999,790.01389,614
2024-05-1412,799.9913,449.9912,449.9913,449.9910,319.41643,988
2024-05-1313,909.9913,919.9912,549.9912,829.999,843.72673,938
2024-05-1014,899.9914,899.9913,709.9913,899.9910,664.67943,579
2024-05-0912,889.9914,679.9912,699.9914,679.9911,263.123,063,063
2024-05-0811,239.9913,319.9911,009.9912,789.999,813.032,503,646
2024-05-0711,669.9911,689.9911,079.9911,189.998,585.44273,910
2024-05-0311,679.9911,789.9911,249.9911,669.998,953.72305,352
2024-05-0211,889.9912,259.9911,509.9911,599.998,900.01422,223
2024-04-3010,349.9912,299.9910,329.9911,989.999,199.231,997,341
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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