JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,349.99 | 10,469.99 | 10,059.99 | 10,249.99 | 7,864.23 | 394,235 |
| 2024-04-26 | 9,000.00 | 11,429.99 | 9,000.00 | 10,489.99 | 8,048.37 | 2,717,907 |
| 2024-04-25 | 9,419.99 | 9,419.99 | 8,989.99 | 9,000.00 | 6,905.18 | 203,081 |
| 2024-04-24 | 9,589.99 | 9,799.99 | 9,419.99 | 9,459.99 | 7,258.11 | 161,974 |
| 2024-04-23 | 9,919.99 | 9,989.99 | 9,409.99 | 9,449.99 | 7,250.44 | 159,965 |
| 2024-04-22 | 9,419.99 | 9,949.99 | 9,409.99 | 9,899.99 | 7,595.70 | 119,535 |
| 2024-04-19 | 10,149.99 | 10,179.99 | 9,299.99 | 9,559.99 | 7,334.84 | 148,572 |
| 2024-04-18 | 9,589.99 | 10,309.99 | 9,019.99 | 10,199.99 | 7,825.87 | 204,476 |
| 2024-04-17 | 9,699.99 | 9,929.99 | 9,589.99 | 9,589.99 | 7,357.85 | 84,563 |
| 2024-04-16 | 9,989.99 | 10,139.99 | 9,599.99 | 9,669.99 | 7,419.23 | 188,501 |
| 2024-04-15 | 10,339.99 | 10,339.99 | 9,899.99 | 10,049.99 | 7,710.78 | 190,669 |
| 2024-04-12 | 10,349.99 | 10,739.99 | 10,229.99 | 10,559.99 | 8,102.08 | 109,302 |
| 2024-04-11 | 10,419.99 | 10,599.99 | 10,149.99 | 10,349.99 | 7,940.96 | 127,944 |
| 2024-04-09 | 10,599.99 | 10,789.99 | 10,409.99 | 10,659.99 | 8,178.80 | 142,954 |
| 2024-04-08 | 11,329.99 | 11,339.99 | 10,499.99 | 10,589.99 | 8,125.10 | 228,693 |
| 2024-04-05 | 11,309.99 | 11,379.99 | 10,819.99 | 11,009.99 | 8,447.34 | 284,337 |
| 2024-04-04 | 11,849.99 | 11,849.99 | 11,089.99 | 11,549.99 | 8,861.65 | 263,131 |
| 2024-04-03 | 11,499.99 | 11,899.99 | 11,199.99 | 11,779.99 | 9,038.11 | 141,426 |
| 2024-04-02 | 12,569.99 | 12,649.99 | 11,579.99 | 11,589.99 | 8,892.34 | 302,112 |
| 2024-04-01 | 12,119.99 | 12,609.99 | 12,019.99 | 12,479.99 | 9,575.18 | 201,819 |
| 2024-03-29 | 12,329.99 | 12,359.99 | 11,969.99 | 11,999.99 | 9,206.91 | 136,995 |
| 2024-03-28 | 12,149.99 | 12,409.99 | 12,019.99 | 12,339.99 | 9,467.77 | 106,737 |
| 2024-03-27 | 12,629.99 | 12,629.99 | 11,989.99 | 12,219.99 | 9,375.70 | 272,241 |
| 2024-03-26 | 13,249.99 | 13,249.99 | 12,529.99 | 12,629.99 | 9,690.27 | 266,419 |
| 2024-03-25 | 12,999.99 | 13,339.99 | 12,649.99 | 13,269.99 | 10,181.30 | 229,560 |
| 2024-03-22 | 13,059.99 | 13,169.99 | 12,879.99 | 12,949.99 | 9,935.79 | 153,803 |
| 2024-03-21 | 13,109.99 | 13,359.99 | 13,019.99 | 13,139.99 | 10,081.56 | 179,088 |
| 2024-03-20 | 13,349.99 | 13,429.99 | 12,879.99 | 12,949.99 | 9,935.79 | 127,643 |
| 2024-03-19 | 13,839.99 | 13,839.99 | 13,249.99 | 13,359.99 | 10,250.36 | 161,627 |
| 2024-03-18 | 13,799.99 | 14,029.99 | 13,499.99 | 13,979.99 | 10,726.05 | 212,189 |
| 2024-03-15 | 12,989.99 | 13,999.99 | 12,629.99 | 13,899.99 | 10,664.67 | 558,517 |
| 2024-03-14 | 13,399.99 | 13,639.99 | 12,879.99 | 12,939.99 | 9,928.11 | 197,673 |
| 2024-03-13 | 12,599.99 | 13,639.99 | 12,599.99 | 13,339.99 | 10,235.01 | 661,029 |
| 2024-03-12 | 12,309.99 | 12,899.99 | 12,309.99 | 12,459.99 | 9,559.84 | 213,902 |
| 2024-03-11 | 12,499.99 | 12,999.99 | 12,199.99 | 12,309.99 | 9,444.75 | 218,135 |
| 2024-03-08 | 13,159.99 | 13,329.99 | 12,559.99 | 12,679.99 | 9,728.63 | 193,183 |
| 2024-03-07 | 12,699.99 | 13,439.99 | 12,499.99 | 13,209.99 | 10,135.27 | 421,096 |
| 2024-03-06 | 12,099.99 | 12,829.99 | 12,089.99 | 12,519.99 | 9,605.87 | 212,255 |
| 2024-03-05 | 12,599.99 | 12,699.99 | 12,129.99 | 12,349.99 | 9,475.44 | 255,591 |
| 2024-03-04 | 13,089.99 | 13,249.99 | 12,499.99 | 12,599.99 | 9,667.25 | 362,247 |
| 2024-02-29 | 13,589.99 | 13,589.99 | 12,829.99 | 13,029.99 | 9,997.17 | 368,379 |
| 2024-02-28 | 13,999.99 | 14,149.99 | 13,399.99 | 13,589.99 | 10,426.82 | 307,560 |
| 2024-02-27 | 14,769.99 | 14,939.99 | 13,999.99 | 14,069.99 | 10,795.10 | 375,175 |
| 2024-02-26 | 16,129.99 | 16,199.99 | 13,799.99 | 15,079.99 | 11,570.01 | 942,595 |
| 2024-02-23 | 16,209.99 | 16,469.99 | 15,479.99 | 16,399.99 | 12,582.77 | 510,863 |
| 2024-02-22 | 14,849.99 | 16,189.99 | 14,799.99 | 16,149.99 | 12,390.96 | 680,494 |
| 2024-02-21 | 15,509.99 | 15,599.99 | 14,679.99 | 14,749.99 | 11,316.82 | 292,694 |
| 2024-02-20 | 15,359.99 | 16,179.99 | 15,249.99 | 15,449.99 | 11,853.89 | 503,416 |
| 2024-02-19 | 15,119.99 | 16,199.99 | 15,099.99 | 15,399.99 | 11,815.53 | 523,507 |
| 2024-02-16 | 15,139.99 | 15,899.99 | 14,999.99 | 15,079.99 | 11,570.01 | 618,477 |
| 2024-02-15 | 15,449.99 | 15,449.99 | 14,799.99 | 14,849.99 | 11,393.55 | 264,116 |
| 2024-02-14 | 14,709.99 | 15,609.99 | 14,709.99 | 15,189.99 | 11,654.41 | 270,666 |
| 2024-02-13 | 14,279.99 | 15,249.99 | 14,109.99 | 15,079.99 | 11,570.01 | 442,662 |
| 2024-02-08 | 14,199.99 | 14,589.99 | 13,699.99 | 14,279.99 | 10,956.22 | 275,435 |
| 2024-02-07 | 14,299.99 | 14,299.99 | 13,779.99 | 14,159.99 | 10,864.15 | 283,919 |
| 2024-02-06 | 14,989.99 | 15,029.99 | 13,779.99 | 14,369.99 | 11,025.27 | 555,106 |
| 2024-02-05 | 16,009.99 | 16,089.99 | 14,669.99 | 15,099.99 | 11,585.36 | 444,889 |
| 2024-02-02 | 16,249.99 | 16,609.99 | 15,629.99 | 15,849.99 | 12,160.79 | 397,608 |
| 2024-02-01 | 15,839.99 | 16,659.99 | 15,519.99 | 16,069.99 | 12,329.58 | 331,507 |
| 2024-01-31 | 16,649.99 | 16,799.99 | 15,949.99 | 15,949.99 | 12,237.51 | 323,591 |
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.