See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.95▲ 2.88%
← 322510.KQ stock page

JLK Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-094,570.005,320.004,570.004,925.003,778.67635,708
2023-02-084,580.004,720.004,510.004,620.003,544.6636,952
2023-02-074,380.004,550.004,380.004,495.003,448.7531,646
2023-02-064,540.004,590.004,370.004,400.003,375.87105,439
2023-02-034,620.005,050.004,495.004,540.003,483.28718,976
2023-02-024,670.004,745.004,520.004,525.003,471.7790,294
2023-02-014,650.004,700.004,460.004,620.003,544.66121,082
2023-01-314,390.004,825.004,370.004,565.003,502.46669,162
2023-01-304,385.004,420.004,290.004,335.003,326.0076,172
2023-01-274,210.004,290.004,050.004,290.003,291.4783,478
2023-01-264,290.004,355.004,100.004,200.003,222.42213,905
2023-01-253,890.004,150.003,835.004,080.003,130.35107,927
2023-01-203,930.003,930.003,775.003,825.002,934.7050,263
2023-01-194,000.004,025.003,910.003,940.003,022.9359,187
2023-01-183,800.004,120.003,740.004,025.003,088.15139,812
2023-01-173,750.003,800.003,730.003,770.002,892.5035,302
2023-01-163,670.003,805.003,660.003,745.002,873.3284,560
2023-01-133,565.003,680.003,565.003,650.002,800.4331,295
2023-01-123,460.003,630.003,450.003,605.002,765.9132,781
2023-01-113,570.003,570.003,450.003,545.002,719.8725,073
2023-01-103,465.003,495.003,410.003,475.002,666.1711,636
2023-01-093,300.003,465.003,300.003,465.002,658.4914,203
2023-01-063,275.003,345.003,255.003,340.002,562.5912,614
2023-01-053,345.003,345.003,275.003,300.002,531.9010,543
2023-01-043,200.003,340.003,190.003,285.002,520.399,835
2023-01-033,285.003,330.003,120.003,200.002,455.1816,866
2023-01-023,140.003,300.003,140.003,285.002,520.3922,710
2022-12-293,255.003,255.003,150.003,150.002,416.8128,823
2022-12-283,400.003,450.003,280.003,280.002,516.5523,483
2022-12-273,405.003,460.003,355.003,400.002,608.6218,169
2022-12-263,405.003,570.003,400.003,440.002,639.3112,726
2022-12-233,585.003,585.003,360.003,500.002,685.3518,196
2022-12-223,535.003,600.003,360.003,500.002,685.3516,493
2022-12-213,540.003,540.003,460.003,535.002,712.2015,544
2022-12-203,590.003,605.003,410.003,410.002,616.3027,049
2022-12-193,600.003,635.003,585.003,590.002,754.409,847
2022-12-163,680.003,680.003,585.003,630.002,785.0920,970
2022-12-153,605.003,670.003,605.003,640.002,792.7613,794
2022-12-143,555.003,655.003,555.003,610.002,769.749,667
2022-12-133,545.003,640.003,500.003,555.002,727.5525,525
2022-12-123,525.003,690.003,525.003,540.002,716.0424,923
2022-12-093,570.003,640.003,555.003,565.002,735.2215,150
2022-12-083,700.003,725.003,550.003,570.002,739.0545,810
2022-12-073,785.003,785.003,650.003,700.002,838.8015,723
2022-12-063,710.003,750.003,660.003,710.002,846.4721,182
2022-12-053,750.003,770.003,660.003,720.002,854.1420,987
2022-12-023,595.003,775.003,595.003,750.002,877.1665,081
2022-12-013,615.003,665.003,575.003,590.002,754.4031,697
2022-11-303,635.003,725.003,575.003,580.002,746.7318,838
2022-11-293,600.003,685.003,540.003,670.002,815.7827,003
2022-11-283,775.003,795.003,610.003,615.002,773.5887,785
2022-11-253,375.004,145.003,370.003,710.002,846.47588,205
2022-11-243,330.003,385.003,320.003,370.002,585.6113,172
2022-11-233,285.003,330.003,250.003,315.002,543.4112,969
2022-11-223,285.003,340.003,285.003,285.002,520.3910,676
2022-11-213,395.003,400.003,315.003,340.002,562.5916,692
2022-11-183,425.003,475.003,390.003,400.002,608.6221,485
2022-11-173,535.003,535.003,365.003,475.002,666.1712,295
2022-11-163,360.003,435.003,360.003,420.002,623.9726,241
2022-11-153,335.003,375.003,290.003,360.002,577.9328,969
← NewerPage 16 of 21 · 1,229 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.