JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 5,210.00 | 5,210.00 | 4,900.00 | 4,905.00 | 3,763.32 | 51,574 |
| 2022-08-12 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 3,866.90 | 16,041 |
| 2022-08-11 | 5,120.00 | 5,120.00 | 5,020.00 | 5,080.00 | 3,897.59 | 33,348 |
| 2022-08-10 | 5,080.00 | 5,210.00 | 5,020.00 | 5,070.00 | 3,889.92 | 19,285 |
| 2022-08-09 | 5,140.00 | 5,270.00 | 5,040.00 | 5,090.00 | 3,905.26 | 21,975 |
| 2022-08-08 | 5,110.00 | 5,190.00 | 5,000.00 | 5,170.00 | 3,966.64 | 16,402 |
| 2022-08-05 | 4,990.00 | 5,400.00 | 4,960.00 | 5,100.00 | 3,912.94 | 126,134 |
| 2022-08-04 | 4,805.00 | 4,980.00 | 4,805.00 | 4,960.00 | 3,805.52 | 22,281 |
| 2022-08-03 | 4,830.00 | 4,950.00 | 4,820.00 | 4,860.00 | 3,728.80 | 15,633 |
| 2022-08-02 | 4,910.00 | 4,930.00 | 4,800.00 | 4,815.00 | 3,694.27 | 41,696 |
| 2022-08-01 | 4,800.00 | 4,910.00 | 4,800.00 | 4,880.00 | 3,744.14 | 20,924 |
| 2022-07-29 | 4,790.00 | 4,845.00 | 4,750.00 | 4,785.00 | 3,671.25 | 12,299 |
| 2022-07-28 | 4,885.00 | 4,885.00 | 4,760.00 | 4,770.00 | 3,659.75 | 13,951 |
| 2022-07-27 | 4,765.00 | 4,820.00 | 4,730.00 | 4,815.00 | 3,694.27 | 11,682 |
| 2022-07-26 | 4,700.00 | 4,835.00 | 4,690.00 | 4,770.00 | 3,659.75 | 8,250 |
| 2022-07-25 | 4,895.00 | 4,935.00 | 4,725.00 | 4,760.00 | 3,652.07 | 15,038 |
| 2022-07-22 | 4,785.00 | 4,845.00 | 4,705.00 | 4,800.00 | 3,682.76 | 12,339 |
| 2022-07-21 | 4,830.00 | 4,840.00 | 4,710.00 | 4,785.00 | 3,671.25 | 27,075 |
| 2022-07-20 | 4,790.00 | 4,810.00 | 4,730.00 | 4,755.00 | 3,648.24 | 13,766 |
| 2022-07-19 | 4,690.00 | 4,785.00 | 4,655.00 | 4,755.00 | 3,648.24 | 23,871 |
| 2022-07-18 | 4,630.00 | 4,765.00 | 4,625.00 | 4,690.00 | 3,598.37 | 19,105 |
| 2022-07-15 | 4,640.00 | 4,745.00 | 4,560.00 | 4,670.00 | 3,583.02 | 10,858 |
| 2022-07-14 | 4,720.00 | 4,765.00 | 4,505.00 | 4,650.00 | 3,567.68 | 28,627 |
| 2022-07-13 | 4,565.00 | 4,710.00 | 4,565.00 | 4,710.00 | 3,613.71 | 29,826 |
| 2022-07-12 | 4,620.00 | 4,710.00 | 4,540.00 | 4,565.00 | 3,502.46 | 16,235 |
| 2022-07-11 | 4,695.00 | 4,750.00 | 4,655.00 | 4,715.00 | 3,617.55 | 11,739 |
| 2022-07-08 | 4,700.00 | 4,870.00 | 4,640.00 | 4,695.00 | 3,602.20 | 23,054 |
| 2022-07-07 | 4,580.00 | 4,645.00 | 4,500.00 | 4,625.00 | 3,548.50 | 25,747 |
| 2022-07-06 | 4,580.00 | 4,580.00 | 4,475.00 | 4,515.00 | 3,464.10 | 10,904 |
| 2022-07-05 | 4,320.00 | 4,550.00 | 4,320.00 | 4,495.00 | 3,448.75 | 29,996 |
| 2022-07-04 | 4,380.00 | 4,500.00 | 4,275.00 | 4,420.00 | 3,391.21 | 20,111 |
| 2022-07-01 | 4,500.00 | 4,515.00 | 4,320.00 | 4,395.00 | 3,372.03 | 21,237 |
| 2022-06-30 | 4,635.00 | 4,720.00 | 4,475.00 | 4,495.00 | 3,448.75 | 16,617 |
| 2022-06-29 | 4,480.00 | 4,650.00 | 4,450.00 | 4,635.00 | 3,556.17 | 19,419 |
| 2022-06-28 | 4,505.00 | 4,580.00 | 4,440.00 | 4,550.00 | 3,490.95 | 17,509 |
| 2022-06-27 | 4,435.00 | 4,545.00 | 4,310.00 | 4,505.00 | 3,456.43 | 23,760 |
| 2022-06-24 | 4,200.00 | 4,460.00 | 4,200.00 | 4,370.00 | 3,352.85 | 30,896 |
| 2022-06-23 | 4,480.00 | 4,535.00 | 4,245.00 | 4,250.00 | 3,260.78 | 51,997 |
| 2022-06-22 | 4,955.00 | 4,965.00 | 4,430.00 | 4,470.00 | 3,429.57 | 158,683 |
| 2022-06-21 | 4,570.00 | 5,800.00 | 4,410.00 | 4,985.00 | 3,824.70 | 708,817 |
| 2022-06-20 | 4,835.00 | 4,880.00 | 4,375.00 | 4,545.00 | 3,487.12 | 109,048 |
| 2022-06-17 | 4,680.00 | 4,850.00 | 4,525.00 | 4,835.00 | 3,709.62 | 36,387 |
| 2022-06-16 | 5,090.00 | 5,090.00 | 4,690.00 | 4,780.00 | 3,667.42 | 41,039 |
| 2022-06-15 | 5,300.00 | 5,340.00 | 4,830.00 | 4,905.00 | 3,763.32 | 175,671 |
| 2022-06-14 | 5,150.00 | 5,330.00 | 5,010.00 | 5,330.00 | 4,089.40 | 68,092 |
| 2022-06-13 | 5,670.00 | 5,670.00 | 5,380.00 | 5,380.00 | 4,127.76 | 101,330 |
| 2022-06-10 | 5,670.00 | 5,710.00 | 5,600.00 | 5,700.00 | 4,373.28 | 14,804 |
| 2022-06-09 | 5,750.00 | 5,750.00 | 5,580.00 | 5,680.00 | 4,357.94 | 49,432 |
| 2022-06-08 | 5,730.00 | 5,840.00 | 5,730.00 | 5,760.00 | 4,419.32 | 14,990 |
| 2022-06-07 | 6,010.00 | 6,100.00 | 5,750.00 | 5,800.00 | 4,450.00 | 60,720 |
| 2022-06-03 | 6,080.00 | 6,160.00 | 6,000.00 | 6,010.00 | 4,611.13 | 38,043 |
| 2022-06-02 | 5,980.00 | 6,260.00 | 5,870.00 | 6,050.00 | 4,641.82 | 178,040 |
| 2022-05-31 | 5,870.00 | 5,940.00 | 5,800.00 | 5,940.00 | 4,557.42 | 27,673 |
| 2022-05-30 | 5,740.00 | 5,890.00 | 5,740.00 | 5,850.00 | 4,488.37 | 32,725 |
| 2022-05-27 | 5,860.00 | 5,860.00 | 5,720.00 | 5,760.00 | 4,419.32 | 31,899 |
| 2022-05-26 | 5,810.00 | 5,910.00 | 5,760.00 | 5,760.00 | 4,419.32 | 31,046 |
| 2022-05-25 | 5,750.00 | 5,940.00 | 5,740.00 | 5,780.00 | 4,434.66 | 29,716 |
| 2022-05-24 | 5,940.00 | 6,030.00 | 5,810.00 | 5,810.00 | 4,457.68 | 42,803 |
| 2022-05-23 | 6,040.00 | 6,040.00 | 5,840.00 | 5,990.00 | 4,595.78 | 66,298 |
| 2022-05-20 | 5,710.00 | 5,810.00 | 5,660.00 | 5,800.00 | 4,450.00 | 42,605 |
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.