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%WTI99.20▲ 2.11%
← 322510.KQ stock page

JLK Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-3017,789.9917,929.9916,159.9916,669.9912,789.93597,759
2024-01-2918,899.9918,899.9917,399.9917,789.9913,649.24314,619
2024-01-2618,709.9918,769.9918,299.9918,769.9914,401.14196,500
2024-01-2519,069.9919,469.9918,019.9918,769.9914,401.14310,278
2024-01-2419,769.9919,769.9918,789.9918,889.9914,493.21195,718
2024-01-2319,759.9920,499.9919,219.9919,619.9915,053.29524,644
2024-01-2219,229.9919,229.9918,099.9919,199.9914,731.05453,784
2024-01-1919,199.9919,829.9919,189.9919,319.9914,823.12270,738
2024-01-1817,889.9919,449.9917,799.9918,949.9914,539.24351,525
2024-01-1719,949.9919,999.9918,059.9918,169.9913,940.79603,081
2024-01-1620,399.9920,749.9919,719.9919,949.9915,306.48322,607
2024-01-1520,399.9920,799.9919,949.9920,549.9915,766.83264,726
2024-01-1221,399.9921,499.9919,929.9920,599.9915,805.19801,738
2024-01-1121,499.9922,099.9920,949.9921,799.9916,725.88434,769
2024-01-1024,749.9924,899.9920,949.9921,799.9916,725.881,787,922
2024-01-0921,399.9924,299.9920,699.9923,299.9917,876.741,969,664
2024-01-0820,399.9921,349.9920,049.9920,799.9915,958.64485,336
2024-01-0519,569.9920,649.9919,569.9920,249.9915,536.65400,333
2024-01-0419,139.9919,629.9918,799.9919,509.9914,968.90365,121
2024-01-0320,449.9920,549.9918,809.9919,199.9914,731.05847,191
2024-01-0221,899.9921,899.9920,299.9920,649.9915,843.55601,423
2023-12-2821,599.9921,949.9920,749.9921,949.9916,840.97334,084
2023-12-2721,399.9922,049.9920,999.9921,499.9916,495.71348,019
2023-12-2621,599.9921,949.9920,599.9921,249.9916,303.90539,986
2023-12-2223,299.9923,399.9921,699.9922,149.9916,994.42555,006
2023-12-2123,099.9923,849.9922,649.9923,099.9917,723.30476,792
2023-12-2023,499.9924,649.9922,549.9922,949.9917,608.21702,971
2023-12-1922,699.9923,599.9922,349.9923,399.9917,953.47516,086
2023-12-1822,399.9923,199.9922,049.9922,449.9917,224.59359,855
2023-12-1522,649.9922,799.9921,699.9922,099.9916,956.05418,245
2023-12-1422,649.9923,999.9922,349.9922,549.9917,301.31740,438
2023-12-1322,949.9922,949.9921,899.9922,149.9916,994.42235,950
2023-12-1223,599.9923,899.9922,749.9923,049.9917,684.93292,739
2023-12-1122,199.9924,049.9921,899.9923,399.9917,953.47511,615
2023-12-0821,899.9923,149.9920,949.9922,599.9917,339.671,051,918
2023-12-0722,749.9922,749.9921,549.9921,899.9916,802.60450,983
2023-12-0622,999.9923,199.9921,749.9922,949.9917,608.21620,409
2023-12-0524,799.9925,149.9922,999.9923,299.9917,876.74623,867
2023-12-0426,199.9926,799.9824,049.9925,049.9919,219.421,035,660
2023-12-0123,499.9926,249.9923,499.9926,149.9920,063.381,621,569
2023-11-3023,699.9924,299.9922,749.9923,749.9918,222.00769,619
2023-11-2920,949.9924,699.9920,549.9923,699.9918,183.642,414,505
2023-11-2821,199.9921,599.9920,249.9921,099.9916,188.81654,529
2023-11-2721,999.9922,149.9920,699.9920,999.9916,112.091,062,215
2023-11-2422,049.9922,899.9921,199.9922,749.9917,454.761,179,299
2023-11-2322,949.9923,199.9921,749.9921,949.9916,840.97768,117
2023-11-2223,049.9923,199.9922,049.9922,649.9917,378.04790,577
2023-11-2123,949.9924,449.9922,799.9923,599.9918,106.92561,729
2023-11-2023,349.9924,499.9922,999.9923,849.9918,298.73417,603
2023-11-1723,999.9925,249.9922,999.9923,849.9918,298.73644,253
2023-11-1624,749.9924,749.9922,349.9924,549.9918,835.80916,151
2023-11-1523,599.9924,999.9922,699.9924,149.9918,528.901,506,359
2023-11-1421,299.9922,899.9921,149.9922,249.9917,071.141,332,640
2023-11-1323,849.9924,849.9920,549.9921,799.9916,725.882,029,870
2023-11-1025,249.9926,149.9923,949.9924,599.9918,874.161,085,909
2023-11-0924,999.9926,949.9824,649.9925,099.9919,257.781,733,485
2023-11-0827,949.9828,199.9824,949.9924,999.9919,181.061,430,014
2023-11-0730,149.9830,699.9826,549.9927,699.9821,252.611,206,461
2023-11-0629,699.9831,499.9827,549.9830,149.9823,132.351,561,714
2023-11-0330,049.9830,849.9828,949.9830,149.9823,132.351,269,091
← NewerPage 12 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.