JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,830.00 | 5,910.00 | 5,750.00 | 5,810.00 | 4,457.68 | 40,506 |
| 2023-05-04 | 5,630.00 | 5,980.00 | 5,630.00 | 5,800.00 | 4,450.00 | 83,584 |
| 2023-05-03 | 5,900.00 | 6,160.00 | 5,630.00 | 5,630.00 | 4,319.57 | 93,605 |
| 2023-05-02 | 5,480.00 | 5,880.00 | 5,290.00 | 5,700.00 | 4,373.28 | 188,566 |
| 2023-04-28 | 5,670.00 | 5,800.00 | 5,420.00 | 5,420.00 | 4,158.45 | 26,647 |
| 2023-04-27 | 5,740.00 | 5,740.00 | 5,550.00 | 5,670.00 | 4,350.26 | 24,804 |
| 2023-04-26 | 5,670.00 | 6,000.00 | 5,620.00 | 5,720.00 | 4,388.63 | 32,988 |
| 2023-04-25 | 5,920.00 | 5,990.00 | 5,680.00 | 5,700.00 | 4,373.28 | 56,326 |
| 2023-04-24 | 6,160.00 | 6,160.00 | 5,860.00 | 6,050.00 | 4,641.82 | 65,687 |
| 2023-04-21 | 6,200.00 | 6,360.00 | 6,000.00 | 6,120.00 | 4,695.52 | 83,745 |
| 2023-04-20 | 6,460.00 | 6,630.00 | 6,160.00 | 6,200.00 | 4,756.90 | 69,520 |
| 2023-04-19 | 6,570.00 | 6,650.00 | 6,300.00 | 6,420.00 | 4,925.70 | 138,675 |
| 2023-04-18 | 6,820.00 | 6,830.00 | 6,310.00 | 6,570.00 | 5,040.78 | 179,428 |
| 2023-04-17 | 5,900.00 | 6,700.00 | 5,900.00 | 6,610.00 | 5,071.47 | 555,977 |
| 2023-04-14 | 5,850.00 | 6,040.00 | 5,780.00 | 5,900.00 | 4,526.73 | 142,914 |
| 2023-04-13 | 5,230.00 | 5,920.00 | 5,210.00 | 5,790.00 | 4,442.33 | 239,463 |
| 2023-04-12 | 5,020.00 | 5,370.00 | 5,020.00 | 5,260.00 | 4,035.69 | 59,019 |
| 2023-04-11 | 4,945.00 | 5,120.00 | 4,820.00 | 5,110.00 | 3,920.61 | 55,713 |
| 2023-04-10 | 5,250.00 | 5,250.00 | 4,880.00 | 5,040.00 | 3,866.90 | 77,180 |
| 2023-04-07 | 5,360.00 | 5,360.00 | 5,090.00 | 5,170.00 | 3,966.64 | 31,789 |
| 2023-04-06 | 5,560.00 | 5,600.00 | 5,200.00 | 5,210.00 | 3,997.33 | 70,785 |
| 2023-04-05 | 5,410.00 | 5,630.00 | 5,320.00 | 5,500.00 | 4,219.83 | 97,484 |
| 2023-04-04 | 4,975.00 | 5,470.00 | 4,975.00 | 5,380.00 | 4,127.76 | 168,543 |
| 2023-04-03 | 5,160.00 | 5,160.00 | 4,915.00 | 4,985.00 | 3,824.70 | 64,166 |
| 2023-03-31 | 5,200.00 | 5,200.00 | 4,950.00 | 5,100.00 | 3,912.94 | 136,480 |
| 2023-03-30 | 5,210.00 | 5,250.00 | 5,000.00 | 5,220.00 | 4,005.00 | 108,232 |
| 2023-03-29 | 5,350.00 | 5,410.00 | 5,030.00 | 5,130.00 | 3,935.95 | 156,709 |
| 2023-03-28 | 5,530.00 | 5,690.00 | 5,350.00 | 5,350.00 | 4,104.75 | 87,715 |
| 2023-03-27 | 5,670.00 | 5,900.00 | 5,470.00 | 5,590.00 | 4,288.88 | 63,498 |
| 2023-03-24 | 5,960.00 | 5,960.00 | 5,620.00 | 5,710.00 | 4,380.95 | 71,899 |
| 2023-03-23 | 5,890.00 | 5,960.00 | 5,780.00 | 5,850.00 | 4,488.37 | 49,061 |
| 2023-03-22 | 5,990.00 | 6,070.00 | 5,770.00 | 5,890.00 | 4,519.06 | 55,206 |
| 2023-03-21 | 6,000.00 | 6,200.00 | 5,930.00 | 5,940.00 | 4,557.42 | 117,860 |
| 2023-03-20 | 6,120.00 | 6,270.00 | 5,860.00 | 6,000.00 | 4,603.45 | 112,843 |
| 2023-03-17 | 5,730.00 | 6,300.00 | 5,730.00 | 6,210.00 | 4,764.57 | 282,792 |
| 2023-03-16 | 5,830.00 | 5,980.00 | 5,690.00 | 5,730.00 | 4,396.30 | 91,120 |
| 2023-03-15 | 5,270.00 | 5,940.00 | 5,270.00 | 5,830.00 | 4,473.02 | 181,585 |
| 2023-03-14 | 5,630.00 | 5,740.00 | 5,150.00 | 5,280.00 | 4,051.04 | 70,729 |
| 2023-03-13 | 5,350.00 | 5,650.00 | 5,180.00 | 5,600.00 | 4,296.56 | 80,247 |
| 2023-03-10 | 5,480.00 | 5,670.00 | 5,350.00 | 5,470.00 | 4,196.81 | 80,072 |
| 2023-03-09 | 5,690.00 | 5,750.00 | 5,400.00 | 5,720.00 | 4,388.63 | 115,975 |
| 2023-03-08 | 5,800.00 | 5,950.00 | 5,560.00 | 5,630.00 | 4,319.57 | 93,654 |
| 2023-03-07 | 5,970.00 | 6,000.00 | 5,740.00 | 5,770.00 | 4,426.99 | 81,762 |
| 2023-03-06 | 6,090.00 | 6,190.00 | 5,730.00 | 5,990.00 | 4,595.78 | 133,056 |
| 2023-03-03 | 6,050.00 | 6,250.00 | 5,900.00 | 6,090.00 | 4,672.51 | 258,596 |
| 2023-03-02 | 6,000.00 | 6,150.00 | 5,680.00 | 5,890.00 | 4,519.06 | 205,209 |
| 2023-02-28 | 5,940.00 | 6,190.00 | 5,590.00 | 6,000.00 | 4,603.45 | 582,547 |
| 2023-02-27 | 5,790.00 | 6,360.00 | 5,780.00 | 5,930.00 | 4,549.75 | 1,595,202 |
| 2023-02-24 | 4,850.00 | 5,990.00 | 4,850.00 | 5,700.00 | 4,373.28 | 1,915,245 |
| 2023-02-23 | 4,690.00 | 5,490.00 | 4,490.00 | 4,840.00 | 3,713.45 | 2,078,591 |
| 2023-02-22 | 4,500.00 | 4,700.00 | 4,410.00 | 4,490.00 | 3,444.92 | 55,861 |
| 2023-02-21 | 4,730.00 | 4,750.00 | 4,550.00 | 4,550.00 | 3,490.95 | 123,894 |
| 2023-02-20 | 4,120.00 | 5,010.00 | 4,090.00 | 4,685.00 | 3,594.53 | 888,760 |
| 2023-02-17 | 4,200.00 | 4,200.00 | 4,065.00 | 4,095.00 | 3,141.86 | 41,463 |
| 2023-02-16 | 4,280.00 | 4,330.00 | 4,165.00 | 4,200.00 | 3,222.42 | 38,696 |
| 2023-02-15 | 4,520.00 | 4,520.00 | 4,210.00 | 4,240.00 | 3,253.11 | 104,684 |
| 2023-02-14 | 4,605.00 | 4,615.00 | 4,495.00 | 4,505.00 | 3,456.43 | 49,167 |
| 2023-02-13 | 4,650.00 | 4,650.00 | 4,435.00 | 4,580.00 | 3,513.97 | 56,816 |
| 2023-02-10 | 5,030.00 | 5,030.00 | 4,585.00 | 4,625.00 | 3,548.50 | 131,896 |
| 2023-02-09 | 4,570.00 | 5,320.00 | 4,570.00 | 4,925.00 | 3,778.67 | 635,708 |
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.