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%WTI100.15▲ 0.68%
← 322510.KQ stock page

JLK Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,290.003,355.003,255.003,335.002,558.7516,697
2022-11-113,345.003,360.003,230.003,285.002,520.3946,701
2022-11-103,235.003,270.003,200.003,270.002,508.8815,302
2022-11-093,210.003,340.003,210.003,235.002,482.0313,797
2022-11-083,190.003,265.003,180.003,210.002,462.8534,773
2022-11-073,160.003,295.003,160.003,185.002,443.674,562
2022-11-043,190.003,240.003,130.003,160.002,424.4911,793
2022-11-033,140.003,215.003,115.003,195.002,451.344,463
2022-11-023,300.003,300.003,165.003,205.002,459.0150,473
2022-11-013,295.003,350.003,270.003,310.002,539.579,632
2022-10-313,280.003,395.003,200.003,320.002,547.2411,958
2022-10-283,250.003,330.003,215.003,280.002,516.5516,125
2022-10-273,700.003,710.003,245.003,250.002,493.54123,158
2022-10-263,200.003,205.003,130.003,180.002,439.836,186
2022-10-253,165.003,220.003,115.003,180.002,439.8317,644
2022-10-243,215.003,250.003,165.003,165.002,428.3220,039
2022-10-213,280.003,340.003,100.003,210.002,462.8528,918
2022-10-203,350.003,475.003,195.003,260.002,501.2125,623
2022-10-193,360.003,490.003,350.003,350.002,570.2614,632
2022-10-183,390.003,430.003,320.003,360.002,577.938,803
2022-10-173,340.003,340.003,230.003,320.002,547.2412,004
2022-10-143,370.003,495.003,335.003,340.002,562.5918,387
2022-10-133,570.003,570.003,335.003,335.002,558.754,020
2022-10-123,505.003,600.003,300.003,505.002,689.187,479
2022-10-113,620.003,620.003,420.003,505.002,689.1811,823
2022-10-073,680.003,765.003,635.003,670.002,815.7815,225
2022-10-063,505.003,645.003,450.003,645.002,796.6016,854
2022-10-053,925.003,925.003,430.003,510.002,693.0238,064
2022-10-043,400.003,500.003,390.003,480.002,670.0010,411
2022-09-303,300.003,410.003,300.003,400.002,608.6212,557
2022-09-293,470.003,480.003,335.003,355.002,574.1035,621
2022-09-283,450.003,560.003,300.003,310.002,539.5719,165
2022-09-273,515.003,665.003,455.003,460.002,654.6623,968
2022-09-263,770.003,770.003,480.003,675.002,819.6266,355
2022-09-233,915.003,955.003,750.003,775.002,896.3431,551
2022-09-224,040.004,040.003,800.003,915.003,003.7527,908
2022-09-213,985.004,085.003,960.004,040.003,099.6618,338
2022-09-203,945.004,020.003,940.003,985.003,057.4621,658
2022-09-193,995.004,000.003,935.003,965.003,042.1218,573
2022-09-164,060.004,110.003,990.004,025.003,088.1526,722
2022-09-154,180.004,190.004,025.004,035.003,095.8218,817
2022-09-144,075.004,190.004,060.004,180.003,207.0715,410
2022-09-134,180.004,265.004,155.004,215.003,233.9315,578
2022-09-084,240.004,240.004,145.004,150.003,184.066,694
2022-09-074,320.004,320.004,100.004,145.003,180.2216,420
2022-09-064,200.004,240.004,150.004,240.003,253.1122,994
2022-09-054,360.004,360.004,190.004,190.003,214.7419,985
2022-09-024,340.004,400.004,330.004,340.003,329.8311,944
2022-09-014,395.004,470.004,330.004,340.003,329.8315,388
2022-08-314,300.004,440.004,285.004,440.003,406.5623,165
2022-08-304,335.004,455.004,245.004,335.003,326.0025,330
2022-08-294,360.004,420.004,255.004,335.003,326.0022,891
2022-08-264,585.004,600.004,490.004,490.003,444.9212,613
2022-08-254,645.004,645.004,480.004,525.003,471.7725,175
2022-08-244,470.004,550.004,465.004,525.003,471.7714,911
2022-08-234,580.004,580.004,440.004,480.003,437.2534,906
2022-08-224,700.004,700.004,575.004,580.003,513.9727,489
2022-08-194,760.004,820.004,670.004,710.003,613.7135,927
2022-08-184,895.004,895.004,800.004,820.003,698.1113,992
2022-08-174,905.004,940.004,835.004,890.003,751.8125,189
← NewerPage 17 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.