JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 31,849.98 | 32,999.98 | 29,599.98 | 29,999.98 | 23,017.27 | 680,729 |
| 2023-08-01 | 32,299.98 | 33,999.98 | 31,199.98 | 32,999.98 | 25,318.99 | 785,146 |
| 2023-07-31 | 34,549.98 | 34,549.98 | 31,999.98 | 32,699.98 | 25,088.82 | 564,836 |
| 2023-07-28 | 31,749.98 | 34,199.98 | 28,899.98 | 33,899.98 | 26,009.51 | 1,150,403 |
| 2023-07-27 | 31,749.98 | 33,449.98 | 29,849.98 | 30,299.98 | 23,247.44 | 1,362,313 |
| 2023-07-26 | 31,849.98 | 32,099.98 | 27,799.98 | 29,199.98 | 22,403.47 | 1,692,469 |
| 2023-07-25 | 35,299.98 | 36,949.98 | 29,699.98 | 31,699.98 | 24,321.58 | 2,227,267 |
| 2023-07-24 | 31,999.98 | 38,099.98 | 30,299.98 | 36,999.98 | 28,387.96 | 4,035,632 |
| 2023-07-21 | 33,999.98 | 35,699.98 | 30,999.98 | 31,599.98 | 24,244.85 | 2,413,826 |
| 2023-07-20 | 27,049.98 | 32,599.98 | 25,649.99 | 32,299.98 | 24,781.92 | 4,221,913 |
| 2023-07-19 | 24,049.99 | 30,149.98 | 23,899.99 | 28,099.98 | 21,559.51 | 7,887,733 |
| 2023-07-18 | 21,399.99 | 23,499.99 | 21,049.99 | 23,199.99 | 17,800.02 | 2,263,237 |
| 2023-07-17 | 22,549.99 | 22,549.99 | 20,249.99 | 20,399.99 | 15,651.74 | 1,156,811 |
| 2023-07-14 | 22,399.99 | 23,099.99 | 21,649.99 | 22,499.99 | 17,262.95 | 1,974,431 |
| 2023-07-13 | 17,609.99 | 21,999.99 | 17,599.99 | 21,799.99 | 16,725.88 | 4,087,488 |
| 2023-07-12 | 15,959.99 | 17,489.99 | 15,179.99 | 17,489.99 | 13,419.07 | 770,714 |
| 2023-07-11 | 15,899.99 | 16,199.99 | 15,299.99 | 15,899.99 | 12,199.15 | 419,373 |
| 2023-07-10 | 16,799.99 | 16,819.99 | 15,839.99 | 15,899.99 | 12,199.15 | 521,399 |
| 2023-07-07 | 15,999.99 | 17,299.99 | 15,999.99 | 17,149.99 | 13,158.20 | 494,364 |
| 2023-07-06 | 17,879.99 | 18,909.99 | 16,499.99 | 16,649.99 | 12,774.58 | 1,591,220 |
| 2023-07-05 | 16,619.99 | 18,049.99 | 15,619.99 | 17,709.99 | 13,587.86 | 1,480,969 |
| 2023-07-04 | 15,219.99 | 16,419.99 | 14,679.99 | 16,389.99 | 12,575.10 | 1,019,883 |
| 2023-07-03 | 14,559.99 | 15,769.99 | 14,299.99 | 15,399.99 | 11,815.53 | 895,300 |
| 2023-06-30 | 16,109.99 | 16,119.99 | 13,349.99 | 14,449.99 | 11,086.65 | 2,042,295 |
| 2023-06-29 | 16,599.99 | 16,939.99 | 15,419.99 | 16,109.99 | 12,360.27 | 1,069,978 |
| 2023-06-28 | 17,359.99 | 18,399.99 | 16,139.99 | 16,429.99 | 12,605.79 | 1,762,745 |
| 2023-06-27 | 18,209.99 | 18,699.99 | 16,419.99 | 17,109.99 | 13,127.51 | 1,623,018 |
| 2023-06-26 | 17,599.99 | 18,999.99 | 16,819.99 | 18,399.99 | 14,117.26 | 3,161,741 |
| 2023-06-23 | 15,479.99 | 16,989.99 | 14,969.99 | 16,989.99 | 13,035.45 | 3,501,727 |
| 2023-06-22 | 11,899.99 | 15,729.99 | 11,869.99 | 14,899.99 | 11,431.91 | 4,445,377 |
| 2023-06-21 | 12,479.99 | 12,529.99 | 11,939.99 | 12,399.99 | 9,513.80 | 523,333 |
| 2023-06-20 | 11,579.99 | 12,679.99 | 11,579.99 | 12,399.99 | 9,513.80 | 994,047 |
| 2023-06-19 | 11,259.99 | 11,799.99 | 11,259.99 | 11,579.99 | 8,884.66 | 229,474 |
| 2023-06-16 | 10,829.99 | 11,909.99 | 10,589.99 | 11,599.99 | 8,900.01 | 948,136 |
| 2023-06-15 | 10,249.99 | 10,779.99 | 10,209.99 | 10,519.99 | 8,071.39 | 255,338 |
| 2023-06-14 | 10,309.99 | 10,569.99 | 9,919.99 | 10,399.99 | 7,979.32 | 605,852 |
| 2023-06-13 | 11,069.99 | 11,159.99 | 10,119.99 | 10,199.99 | 7,825.87 | 693,604 |
| 2023-06-12 | 11,849.99 | 12,369.99 | 10,569.99 | 10,799.99 | 8,286.22 | 870,554 |
| 2023-06-09 | 11,799.99 | 11,799.99 | 11,039.99 | 11,549.99 | 8,861.65 | 708,893 |
| 2023-06-08 | 12,289.99 | 12,399.99 | 11,399.99 | 11,489.99 | 8,815.61 | 670,353 |
| 2023-06-07 | 12,749.99 | 12,749.99 | 12,099.99 | 12,449.99 | 9,552.17 | 918,753 |
| 2023-06-05 | 12,189.99 | 12,399.99 | 11,219.99 | 12,399.99 | 9,513.80 | 578,541 |
| 2023-06-02 | 12,229.99 | 12,689.99 | 11,709.99 | 12,159.99 | 9,329.67 | 789,912 |
| 2023-06-01 | 11,009.99 | 12,829.99 | 10,749.99 | 12,229.99 | 9,383.37 | 1,737,124 |
| 2023-05-31 | 11,119.99 | 11,179.99 | 10,109.99 | 11,009.99 | 8,447.34 | 847,167 |
| 2023-05-30 | 9,899.99 | 11,399.99 | 9,699.99 | 11,149.99 | 8,554.75 | 1,202,752 |
| 2023-05-26 | 9,599.99 | 10,019.99 | 9,339.99 | 9,979.99 | 7,657.08 | 844,199 |
| 2023-05-25 | 8,889.99 | 10,089.99 | 8,889.99 | 9,699.99 | 7,442.25 | 2,408,892 |
| 2023-05-24 | 8,310.00 | 8,930.00 | 8,200.00 | 8,800.00 | 6,751.73 | 793,808 |
| 2023-05-23 | 7,760.00 | 8,530.00 | 7,760.00 | 8,330.00 | 6,391.13 | 860,170 |
| 2023-05-22 | 7,750.00 | 7,920.00 | 7,490.00 | 7,720.00 | 5,923.11 | 255,249 |
| 2023-05-19 | 7,680.00 | 7,740.00 | 7,340.00 | 7,710.00 | 5,915.44 | 363,574 |
| 2023-05-18 | 7,750.00 | 7,970.00 | 7,190.00 | 7,680.00 | 5,892.42 | 1,002,721 |
| 2023-05-17 | 6,200.00 | 7,700.00 | 6,200.00 | 7,700.00 | 5,907.77 | 2,054,837 |
| 2023-05-16 | 6,110.00 | 6,490.00 | 6,040.00 | 6,190.00 | 4,749.23 | 76,267 |
| 2023-05-15 | 6,070.00 | 6,240.00 | 5,800.00 | 6,110.00 | 4,687.85 | 137,353 |
| 2023-05-12 | 6,420.00 | 6,420.00 | 5,860.00 | 6,170.00 | 4,733.88 | 177,872 |
| 2023-05-11 | 6,200.00 | 6,680.00 | 6,200.00 | 6,400.00 | 4,910.35 | 363,864 |
| 2023-05-10 | 5,770.00 | 6,290.00 | 5,590.00 | 6,170.00 | 4,733.88 | 198,832 |
| 2023-05-09 | 5,860.00 | 5,990.00 | 5,680.00 | 5,770.00 | 4,426.99 | 44,249 |
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.