JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 26,249.99 | 30,399.98 | 25,449.99 | 28,999.98 | 22,250.02 | 2,522,787 |
| 2023-11-01 | 24,599.99 | 25,899.99 | 23,299.99 | 25,849.99 | 19,833.21 | 1,182,163 |
| 2023-10-31 | 23,399.99 | 26,149.99 | 22,799.99 | 23,849.99 | 18,298.73 | 1,929,340 |
| 2023-10-30 | 24,499.99 | 24,599.99 | 21,999.99 | 23,099.99 | 17,723.30 | 1,287,711 |
| 2023-10-27 | 21,199.99 | 24,349.99 | 20,499.99 | 23,349.99 | 17,915.11 | 2,618,975 |
| 2023-10-26 | 17,629.99 | 21,099.99 | 17,129.99 | 20,199.99 | 15,498.29 | 1,351,593 |
| 2023-10-25 | 19,839.99 | 19,899.99 | 18,229.99 | 18,859.99 | 14,470.19 | 1,732,035 |
| 2023-10-24 | 17,119.99 | 18,299.99 | 16,119.99 | 18,299.99 | 14,040.53 | 660,886 |
| 2023-10-23 | 17,049.99 | 17,469.99 | 16,249.99 | 16,829.99 | 12,912.69 | 335,936 |
| 2023-10-20 | 17,549.99 | 17,909.99 | 16,919.99 | 17,149.99 | 13,158.20 | 485,386 |
| 2023-10-19 | 18,989.99 | 19,149.99 | 17,199.99 | 17,609.99 | 13,511.14 | 889,096 |
| 2023-10-18 | 21,149.99 | 21,149.99 | 19,389.99 | 19,549.99 | 14,999.59 | 725,199 |
| 2023-10-17 | 22,099.99 | 22,849.99 | 20,899.99 | 21,349.99 | 16,380.62 | 409,250 |
| 2023-10-16 | 22,249.99 | 22,399.99 | 21,299.99 | 21,699.99 | 16,649.16 | 455,101 |
| 2023-10-13 | 22,999.99 | 23,399.99 | 22,399.99 | 23,099.99 | 17,723.30 | 189,206 |
| 2023-10-12 | 22,549.99 | 24,599.99 | 22,549.99 | 23,449.99 | 17,991.83 | 544,544 |
| 2023-10-11 | 22,399.99 | 23,399.99 | 21,749.99 | 22,299.99 | 17,109.50 | 496,469 |
| 2023-10-10 | 24,999.99 | 25,399.99 | 21,599.99 | 21,849.99 | 16,764.24 | 855,706 |
| 2023-10-06 | 24,899.99 | 25,699.99 | 24,549.99 | 24,799.99 | 19,027.61 | 254,194 |
| 2023-10-05 | 26,099.99 | 26,599.98 | 24,349.99 | 24,849.99 | 19,065.97 | 344,213 |
| 2023-10-04 | 26,999.98 | 27,199.98 | 24,499.99 | 25,249.99 | 19,372.87 | 426,627 |
| 2023-09-27 | 27,099.98 | 28,349.98 | 26,199.99 | 27,749.98 | 21,290.97 | 269,537 |
| 2023-09-26 | 28,399.98 | 29,999.98 | 27,349.98 | 27,349.98 | 20,984.07 | 384,175 |
| 2023-09-25 | 29,949.98 | 30,099.98 | 28,199.98 | 28,249.98 | 21,674.59 | 367,001 |
| 2023-09-22 | 28,699.98 | 29,849.98 | 28,299.98 | 29,599.98 | 22,710.37 | 360,895 |
| 2023-09-21 | 29,999.98 | 31,099.98 | 29,399.98 | 29,499.98 | 22,633.65 | 321,833 |
| 2023-09-20 | 32,399.98 | 32,499.98 | 29,799.98 | 30,799.98 | 23,631.06 | 422,982 |
| 2023-09-19 | 31,199.98 | 33,049.98 | 30,799.98 | 32,399.98 | 24,858.65 | 448,488 |
| 2023-09-18 | 31,849.98 | 31,849.98 | 29,349.98 | 31,349.98 | 24,053.04 | 579,520 |
| 2023-09-15 | 32,699.98 | 34,199.98 | 30,799.98 | 31,799.98 | 24,398.30 | 601,822 |
| 2023-09-14 | 31,149.98 | 33,199.98 | 30,899.98 | 33,149.98 | 25,434.08 | 405,306 |
| 2023-09-13 | 31,099.98 | 32,049.98 | 30,049.98 | 30,899.98 | 23,707.78 | 475,573 |
| 2023-09-12 | 34,399.98 | 34,699.98 | 30,249.98 | 31,049.98 | 23,822.87 | 943,544 |
| 2023-09-11 | 34,799.98 | 35,949.98 | 32,899.98 | 33,749.98 | 25,894.42 | 724,521 |
| 2023-09-08 | 34,349.98 | 35,499.98 | 32,249.98 | 34,699.98 | 26,623.31 | 879,033 |
| 2023-09-07 | 36,749.98 | 38,699.98 | 34,299.98 | 35,099.98 | 26,930.20 | 1,871,473 |
| 2023-09-06 | 33,499.98 | 38,249.98 | 32,049.98 | 37,299.98 | 28,618.13 | 2,707,983 |
| 2023-09-05 | 31,199.98 | 34,299.98 | 30,699.98 | 33,499.98 | 25,702.61 | 1,821,008 |
| 2023-09-04 | 31,599.98 | 32,899.98 | 30,149.98 | 31,199.98 | 23,937.96 | 688,723 |
| 2023-09-01 | 33,999.98 | 34,849.98 | 31,399.98 | 32,399.98 | 24,858.65 | 675,334 |
| 2023-08-31 | 31,999.98 | 35,549.98 | 31,699.98 | 33,999.98 | 26,086.24 | 2,281,542 |
| 2023-08-30 | 32,149.98 | 34,199.98 | 31,199.98 | 32,399.98 | 24,858.65 | 1,159,871 |
| 2023-08-29 | 27,499.98 | 32,899.98 | 27,449.98 | 32,149.98 | 24,666.84 | 2,090,173 |
| 2023-08-28 | 27,799.98 | 28,299.98 | 26,849.98 | 27,499.98 | 21,099.16 | 544,223 |
| 2023-08-25 | 28,749.98 | 29,449.98 | 27,499.98 | 27,749.98 | 21,290.97 | 812,647 |
| 2023-08-24 | 28,899.98 | 30,749.98 | 27,849.98 | 29,299.98 | 22,480.20 | 752,215 |
| 2023-08-23 | 30,749.98 | 32,149.98 | 28,699.98 | 28,699.98 | 22,019.85 | 870,174 |
| 2023-08-22 | 31,049.98 | 32,599.98 | 30,249.98 | 30,749.98 | 23,592.70 | 613,444 |
| 2023-08-21 | 31,199.98 | 31,399.98 | 29,449.98 | 30,449.98 | 23,362.53 | 780,632 |
| 2023-08-18 | 32,599.98 | 33,449.98 | 30,599.98 | 32,049.98 | 24,590.11 | 901,324 |
| 2023-08-17 | 33,799.98 | 35,599.98 | 32,399.98 | 33,499.98 | 25,702.61 | 1,095,767 |
| 2023-08-16 | 35,599.98 | 36,149.98 | 32,249.98 | 34,349.98 | 26,354.77 | 1,970,904 |
| 2023-08-14 | 34,049.98 | 38,449.98 | 33,199.98 | 37,799.98 | 29,001.76 | 1,787,591 |
| 2023-08-11 | 35,149.98 | 39,049.98 | 33,049.98 | 33,999.98 | 26,086.24 | 2,121,343 |
| 2023-08-10 | 34,499.98 | 36,299.98 | 32,049.98 | 35,899.98 | 27,544.00 | 2,521,947 |
| 2023-08-09 | 29,999.98 | 33,949.98 | 28,249.98 | 33,749.98 | 25,894.42 | 2,655,340 |
| 2023-08-08 | 30,249.98 | 31,499.98 | 28,749.98 | 30,099.98 | 23,093.99 | 640,996 |
| 2023-08-07 | 30,949.98 | 32,649.98 | 28,899.98 | 29,949.98 | 22,978.90 | 720,250 |
| 2023-08-04 | 31,249.98 | 32,899.98 | 29,599.98 | 31,399.98 | 24,091.41 | 880,005 |
| 2023-08-03 | 29,199.98 | 29,999.98 | 27,499.98 | 29,999.98 | 23,017.27 | 778,758 |
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.