JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,140.00 | 6,190.00 | 5,800.00 | 6,060.00 | 6,060.00 | 73,797 |
| 2025-07-24 | 6,360.00 | 6,390.00 | 6,000.00 | 6,140.00 | 6,140.00 | 100,621 |
| 2025-07-23 | 6,330.00 | 6,400.00 | 6,180.00 | 6,330.00 | 6,330.00 | 66,602 |
| 2025-07-22 | 6,520.00 | 6,650.00 | 6,300.00 | 6,330.00 | 6,330.00 | 79,283 |
| 2025-07-21 | 6,610.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,470.00 | 49,843 |
| 2025-07-18 | 6,540.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | 44,069 |
| 2025-07-17 | 6,520.00 | 6,700.00 | 6,390.00 | 6,560.00 | 6,560.00 | 96,291 |
| 2025-07-16 | 6,700.00 | 6,700.00 | 6,430.00 | 6,540.00 | 6,540.00 | 77,890 |
| 2025-07-15 | 6,550.00 | 6,690.00 | 6,500.00 | 6,610.00 | 6,610.00 | 59,222 |
| 2025-07-14 | 6,670.00 | 6,750.00 | 6,470.00 | 6,470.00 | 6,470.00 | 44,263 |
| 2025-07-11 | 6,760.00 | 6,880.00 | 6,630.00 | 6,670.00 | 6,670.00 | 74,082 |
| 2025-07-10 | 6,840.00 | 6,860.00 | 6,370.00 | 6,760.00 | 6,760.00 | 87,419 |
| 2025-07-09 | 6,690.00 | 7,030.00 | 6,580.00 | 6,840.00 | 6,840.00 | 180,715 |
| 2025-07-08 | 6,520.00 | 6,520.00 | 6,350.00 | 6,440.00 | 6,440.00 | 84,994 |
| 2025-07-07 | 6,780.00 | 6,780.00 | 6,460.00 | 6,570.00 | 6,570.00 | 88,165 |
| 2025-07-04 | 6,620.00 | 6,730.00 | 6,500.00 | 6,650.00 | 6,650.00 | 71,446 |
| 2025-07-03 | 6,650.00 | 6,650.00 | 6,560.00 | 6,620.00 | 6,620.00 | 58,101 |
| 2025-07-02 | 6,930.00 | 6,940.00 | 6,450.00 | 6,650.00 | 6,650.00 | 111,396 |
| 2025-07-01 | 6,620.00 | 6,890.00 | 6,520.00 | 6,700.00 | 6,700.00 | 124,226 |
| 2025-06-30 | 6,650.00 | 6,650.00 | 6,330.00 | 6,490.00 | 6,490.00 | 94,565 |
| 2025-06-27 | 7,010.00 | 7,010.00 | 6,600.00 | 6,650.00 | 6,650.00 | 140,331 |
| 2025-06-26 | 6,850.00 | 6,900.00 | 6,600.00 | 6,760.00 | 6,760.00 | 190,769 |
| 2025-06-25 | 6,200.00 | 7,120.00 | 6,190.00 | 7,030.00 | 7,030.00 | 802,014 |
| 2025-06-24 | 6,230.00 | 6,230.00 | 5,910.00 | 6,200.00 | 6,200.00 | 155,022 |
| 2025-06-23 | 5,710.00 | 6,050.00 | 5,640.00 | 6,000.00 | 6,000.00 | 141,303 |
| 2025-06-20 | 5,880.00 | 5,980.00 | 5,790.00 | 5,950.00 | 5,950.00 | 101,373 |
| 2025-06-19 | 5,890.00 | 5,890.00 | 5,610.00 | 5,850.00 | 5,850.00 | 155,855 |
| 2025-06-18 | 5,650.00 | 5,960.00 | 5,500.00 | 5,910.00 | 5,910.00 | 203,283 |
| 2025-06-17 | 5,820.00 | 5,820.00 | 5,530.00 | 5,540.00 | 5,540.00 | 229,188 |
| 2025-06-16 | 5,900.00 | 5,980.00 | 5,680.00 | 5,690.00 | 5,690.00 | 274,957 |
| 2025-06-13 | 6,410.00 | 6,480.00 | 5,800.00 | 5,860.00 | 5,860.00 | 476,446 |
| 2025-06-12 | 6,500.00 | 6,580.00 | 6,280.00 | 6,400.00 | 6,400.00 | 87,929 |
| 2025-06-11 | 6,570.00 | 6,640.00 | 6,400.00 | 6,500.00 | 6,500.00 | 66,137 |
| 2025-06-10 | 6,720.00 | 6,720.00 | 6,510.00 | 6,550.00 | 6,550.00 | 72,542 |
| 2025-06-09 | 6,500.00 | 6,600.00 | 6,430.00 | 6,600.00 | 6,600.00 | 91,760 |
| 2025-06-05 | 6,540.00 | 6,540.00 | 6,320.00 | 6,380.00 | 6,380.00 | 72,725 |
| 2025-06-04 | 6,310.00 | 6,510.00 | 6,280.00 | 6,430.00 | 6,430.00 | 56,473 |
| 2025-06-02 | 6,270.00 | 6,290.00 | 6,160.00 | 6,200.00 | 6,200.00 | 85,737 |
| 2025-05-30 | 6,330.00 | 6,390.00 | 6,200.00 | 6,230.00 | 6,230.00 | 87,906 |
| 2025-05-29 | 6,310.00 | 6,380.00 | 6,250.00 | 6,360.00 | 6,360.00 | 39,673 |
| 2025-05-28 | 6,400.00 | 6,400.00 | 6,160.00 | 6,240.00 | 6,240.00 | 105,077 |
| 2025-05-27 | 6,370.00 | 6,480.00 | 6,300.00 | 6,330.00 | 6,330.00 | 79,815 |
| 2025-05-26 | 6,180.00 | 6,430.00 | 6,180.00 | 6,340.00 | 6,340.00 | 86,554 |
| 2025-05-23 | 6,520.00 | 6,520.00 | 6,200.00 | 6,330.00 | 6,330.00 | 107,906 |
| 2025-05-22 | 6,500.00 | 6,600.00 | 6,380.00 | 6,470.00 | 6,470.00 | 74,480 |
| 2025-05-21 | 6,690.00 | 6,750.00 | 6,440.00 | 6,540.00 | 6,540.00 | 98,788 |
| 2025-05-20 | 6,590.00 | 7,200.00 | 6,590.00 | 6,640.00 | 6,640.00 | 223,184 |
| 2025-05-19 | 6,850.00 | 6,880.00 | 6,510.00 | 6,550.00 | 6,550.00 | 93,942 |
| 2025-05-16 | 7,070.00 | 7,070.00 | 6,810.00 | 6,850.00 | 6,850.00 | 113,331 |
| 2025-05-15 | 7,060.00 | 7,120.00 | 6,980.00 | 7,020.00 | 7,020.00 | 79,188 |
| 2025-05-14 | 7,350.00 | 7,370.00 | 6,990.00 | 7,050.00 | 7,050.00 | 122,134 |
| 2025-05-13 | 7,420.00 | 7,430.00 | 7,250.00 | 7,310.00 | 7,310.00 | 56,874 |
| 2025-05-12 | 7,250.00 | 7,460.00 | 7,210.00 | 7,270.00 | 7,270.00 | 73,184 |
| 2025-05-09 | 7,350.00 | 7,450.00 | 7,080.00 | 7,190.00 | 7,190.00 | 80,267 |
| 2025-05-08 | 7,330.00 | 7,550.00 | 7,260.00 | 7,350.00 | 7,350.00 | 125,596 |
| 2025-05-07 | 7,120.00 | 7,290.00 | 7,010.00 | 7,290.00 | 7,290.00 | 58,660 |
| 2025-05-02 | 6,990.00 | 7,130.00 | 6,990.00 | 7,120.00 | 7,120.00 | 35,352 |
| 2025-04-30 | 7,280.00 | 7,280.00 | 7,030.00 | 7,120.00 | 7,120.00 | 55,762 |
| 2025-04-29 | 7,120.00 | 7,270.00 | 7,010.00 | 7,260.00 | 7,260.00 | 55,362 |
| 2025-04-28 | 7,160.00 | 7,210.00 | 7,000.00 | 7,120.00 | 7,120.00 | 39,181 |
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.