JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,230.00 | 7,240.00 | 7,000.00 | 7,160.00 | 7,160.00 | 43,097 |
| 2025-04-24 | 7,250.00 | 7,320.00 | 7,100.00 | 7,170.00 | 7,170.00 | 53,942 |
| 2025-04-23 | 7,230.00 | 7,280.00 | 7,120.00 | 7,240.00 | 7,240.00 | 53,404 |
| 2025-04-22 | 7,200.00 | 7,260.00 | 7,080.00 | 7,170.00 | 7,170.00 | 41,746 |
| 2025-04-21 | 7,360.00 | 7,490.00 | 7,150.00 | 7,200.00 | 7,200.00 | 93,464 |
| 2025-04-18 | 7,200.00 | 7,500.00 | 7,110.00 | 7,340.00 | 7,340.00 | 127,447 |
| 2025-04-17 | 6,960.00 | 7,150.00 | 6,850.00 | 7,110.00 | 7,110.00 | 46,554 |
| 2025-04-16 | 7,400.00 | 7,480.00 | 6,900.00 | 6,970.00 | 6,970.00 | 118,018 |
| 2025-04-15 | 7,200.00 | 7,370.00 | 7,080.00 | 7,150.00 | 7,150.00 | 124,707 |
| 2025-04-14 | 6,880.00 | 7,250.00 | 6,660.00 | 7,060.00 | 7,060.00 | 91,983 |
| 2025-04-11 | 6,200.00 | 6,730.00 | 6,200.00 | 6,610.00 | 6,610.00 | 86,044 |
| 2025-04-10 | 6,450.00 | 6,450.00 | 6,190.00 | 6,330.00 | 6,330.00 | 55,707 |
| 2025-04-09 | 6,130.00 | 6,200.00 | 5,800.00 | 5,880.00 | 5,880.00 | 124,976 |
| 2025-04-08 | 6,020.00 | 6,290.00 | 5,900.00 | 6,150.00 | 6,150.00 | 67,956 |
| 2025-04-07 | 6,350.00 | 6,440.00 | 5,960.00 | 5,970.00 | 5,970.00 | 112,903 |
| 2025-04-04 | 6,300.00 | 6,670.00 | 6,300.00 | 6,620.00 | 6,620.00 | 62,726 |
| 2025-04-03 | 6,210.00 | 6,810.00 | 6,210.00 | 6,530.00 | 6,530.00 | 65,048 |
| 2025-04-02 | 6,920.00 | 6,920.00 | 6,500.00 | 6,520.00 | 6,520.00 | 65,312 |
| 2025-04-01 | 6,690.00 | 6,800.00 | 6,580.00 | 6,770.00 | 6,770.00 | 80,544 |
| 2025-03-31 | 6,720.00 | 6,860.00 | 6,420.00 | 6,440.00 | 6,440.00 | 146,259 |
| 2025-03-28 | 7,180.00 | 7,250.00 | 6,820.00 | 6,980.00 | 6,980.00 | 130,932 |
| 2025-03-27 | 7,390.00 | 7,390.00 | 7,170.00 | 7,180.00 | 7,180.00 | 119,210 |
| 2025-03-26 | 7,290.00 | 7,580.00 | 7,250.00 | 7,390.00 | 7,390.00 | 104,624 |
| 2025-03-25 | 7,390.00 | 7,520.00 | 7,190.00 | 7,280.00 | 7,280.00 | 110,448 |
| 2025-03-24 | 7,280.00 | 7,430.00 | 7,230.00 | 7,390.00 | 7,390.00 | 70,065 |
| 2025-03-21 | 7,400.00 | 7,560.00 | 7,150.00 | 7,230.00 | 7,230.00 | 144,508 |
| 2025-03-20 | 7,730.00 | 7,750.00 | 7,440.00 | 7,470.00 | 7,470.00 | 138,483 |
| 2025-03-19 | 7,930.00 | 7,930.00 | 7,700.00 | 7,730.00 | 7,730.00 | 134,469 |
| 2025-03-18 | 7,950.00 | 7,950.00 | 7,690.00 | 7,920.00 | 7,920.00 | 160,834 |
| 2025-03-17 | 7,810.00 | 7,880.00 | 7,620.00 | 7,810.00 | 7,810.00 | 126,517 |
| 2025-03-14 | 7,490.00 | 7,890.00 | 7,350.00 | 7,810.00 | 7,810.00 | 244,672 |
| 2025-03-13 | 7,620.00 | 7,750.00 | 7,350.00 | 7,480.00 | 7,480.00 | 122,010 |
| 2025-03-12 | 7,490.00 | 7,630.00 | 7,460.00 | 7,540.00 | 7,540.00 | 105,434 |
| 2025-03-11 | 7,480.00 | 7,690.00 | 7,450.00 | 7,490.00 | 7,490.00 | 190,891 |
| 2025-03-10 | 7,770.00 | 8,040.00 | 7,740.00 | 7,810.00 | 7,810.00 | 103,947 |
| 2025-03-07 | 7,800.00 | 8,050.00 | 7,700.00 | 7,770.00 | 7,770.00 | 138,421 |
| 2025-03-06 | 8,180.00 | 8,190.00 | 7,850.00 | 7,880.00 | 7,880.00 | 145,153 |
| 2025-03-05 | 8,530.00 | 8,550.00 | 8,000.00 | 8,090.00 | 8,090.00 | 249,507 |
| 2025-03-04 | 7,960.00 | 8,150.00 | 7,550.00 | 7,900.00 | 7,900.00 | 142,818 |
| 2025-02-28 | 8,270.00 | 8,270.00 | 8,020.00 | 8,030.00 | 8,030.00 | 256,466 |
| 2025-02-27 | 8,580.00 | 8,580.00 | 8,390.00 | 8,410.00 | 8,410.00 | 200,627 |
| 2025-02-26 | 8,500.00 | 9,130.00 | 8,330.00 | 8,570.00 | 8,570.00 | 848,685 |
| 2025-02-25 | 8,410.00 | 8,600.00 | 8,370.00 | 8,500.00 | 8,500.00 | 119,871 |
| 2025-02-24 | 8,590.00 | 8,590.00 | 8,440.00 | 8,510.00 | 8,510.00 | 188,166 |
| 2025-02-21 | 8,670.00 | 8,810.00 | 8,610.00 | 8,770.00 | 8,770.00 | 147,837 |
| 2025-02-20 | 8,930.00 | 9,000.00 | 8,670.00 | 8,670.00 | 8,670.00 | 396,054 |
| 2025-02-19 | 9,210.00 | 9,300.00 | 8,900.00 | 9,110.00 | 9,110.00 | 544,803 |
| 2025-02-18 | 9,170.00 | 9,300.00 | 8,890.00 | 9,040.00 | 9,040.00 | 402,338 |
| 2025-02-17 | 8,670.00 | 9,350.00 | 8,670.00 | 9,140.00 | 9,140.00 | 857,150 |
| 2025-02-14 | 8,440.00 | 8,830.00 | 8,400.00 | 8,590.00 | 8,590.00 | 298,612 |
| 2025-02-13 | 8,600.00 | 8,810.00 | 8,370.00 | 8,440.00 | 8,440.00 | 223,020 |
| 2025-02-12 | 8,950.00 | 9,080.00 | 8,500.00 | 8,590.00 | 8,590.00 | 404,264 |
| 2025-02-11 | 9,000.00 | 9,200.00 | 8,810.00 | 8,950.00 | 8,950.00 | 316,903 |
| 2025-02-10 | 8,830.00 | 9,130.00 | 8,700.00 | 8,950.00 | 8,950.00 | 402,674 |
| 2025-02-07 | 9,480.00 | 9,580.00 | 8,810.00 | 9,010.00 | 9,010.00 | 842,582 |
| 2025-02-06 | 9,130.00 | 9,470.00 | 9,020.00 | 9,220.00 | 9,220.00 | 980,314 |
| 2025-02-05 | 8,750.00 | 9,320.00 | 8,470.00 | 9,180.00 | 9,180.00 | 1,325,272 |
| 2025-02-04 | 7,930.00 | 8,530.00 | 7,930.00 | 8,380.00 | 8,380.00 | 435,196 |
| 2025-02-03 | 8,220.00 | 8,290.00 | 7,840.00 | 7,860.00 | 7,860.00 | 220,720 |
| 2025-01-31 | 8,200.00 | 8,390.00 | 7,890.00 | 8,360.00 | 8,360.00 | 281,513 |
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.