JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,420.00 | 8,440.00 | 8,120.00 | 8,180.00 | 8,180.00 | 228,972 |
| 2025-01-23 | 8,460.00 | 8,520.00 | 8,100.00 | 8,310.00 | 8,310.00 | 315,062 |
| 2025-01-22 | 8,700.00 | 8,850.00 | 8,340.00 | 8,370.00 | 8,370.00 | 290,313 |
| 2025-01-21 | 8,590.00 | 8,920.00 | 8,470.00 | 8,580.00 | 8,580.00 | 266,345 |
| 2025-01-20 | 8,380.00 | 8,500.00 | 8,120.00 | 8,460.00 | 8,460.00 | 196,814 |
| 2025-01-17 | 8,440.00 | 8,440.00 | 8,200.00 | 8,210.00 | 8,210.00 | 200,066 |
| 2025-01-16 | 8,390.00 | 8,590.00 | 8,390.00 | 8,520.00 | 8,520.00 | 173,297 |
| 2025-01-15 | 8,750.00 | 8,750.00 | 8,210.00 | 8,300.00 | 8,300.00 | 192,259 |
| 2025-01-14 | 8,840.00 | 8,840.00 | 8,480.00 | 8,660.00 | 8,660.00 | 169,422 |
| 2025-01-13 | 8,950.00 | 8,950.00 | 8,630.00 | 8,660.00 | 8,660.00 | 189,849 |
| 2025-01-10 | 9,350.00 | 9,350.00 | 8,950.00 | 8,960.00 | 8,960.00 | 223,286 |
| 2025-01-09 | 9,110.00 | 9,400.00 | 8,840.00 | 9,350.00 | 9,350.00 | 327,043 |
| 2025-01-08 | 9,300.00 | 9,390.00 | 9,160.00 | 9,190.00 | 9,190.00 | 299,020 |
| 2025-01-07 | 9,690.00 | 9,700.00 | 9,170.00 | 9,380.00 | 9,380.00 | 897,739 |
| 2025-01-06 | 9,230.00 | 9,500.00 | 8,870.00 | 8,900.00 | 8,900.00 | 623,890 |
| 2025-01-03 | 8,790.00 | 8,920.00 | 8,570.00 | 8,870.00 | 8,870.00 | 313,851 |
| 2025-01-02 | 8,270.00 | 8,790.00 | 8,150.00 | 8,740.00 | 8,740.00 | 401,186 |
| 2024-12-30 | 7,600.00 | 8,190.00 | 7,600.00 | 8,150.00 | 8,150.00 | 147,769 |
| 2024-12-27 | 7,870.00 | 8,020.00 | 7,690.00 | 7,760.00 | 7,760.00 | 192,570 |
| 2024-12-26 | 8,120.00 | 8,250.00 | 7,910.00 | 7,910.00 | 7,910.00 | 175,209 |
| 2024-12-24 | 8,070.00 | 8,290.00 | 8,000.00 | 8,080.00 | 8,080.00 | 152,325 |
| 2024-12-23 | 8,120.00 | 8,230.00 | 8,020.00 | 8,090.00 | 8,090.00 | 154,202 |
| 2024-12-20 | 8,660.00 | 8,700.00 | 8,060.00 | 8,100.00 | 8,100.00 | 390,035 |
| 2024-12-19 | 8,090.00 | 8,890.00 | 8,040.00 | 8,630.00 | 8,630.00 | 565,473 |
| 2024-12-18 | 8,560.00 | 8,560.00 | 8,090.00 | 8,380.00 | 8,380.00 | 359,214 |
| 2024-12-17 | 8,540.00 | 8,630.00 | 8,190.00 | 8,510.00 | 8,510.00 | 336,064 |
| 2024-12-16 | 8,160.00 | 8,650.00 | 8,070.00 | 8,460.00 | 8,460.00 | 564,979 |
| 2024-12-13 | 8,120.00 | 8,320.00 | 7,980.00 | 8,160.00 | 8,160.00 | 543,456 |
| 2024-12-12 | 7,700.00 | 8,200.00 | 7,560.00 | 7,890.00 | 7,890.00 | 561,730 |
| 2024-12-11 | 7,350.00 | 7,600.00 | 7,320.00 | 7,480.00 | 7,480.00 | 227,064 |
| 2024-12-10 | 6,780.00 | 7,580.00 | 6,780.00 | 7,400.00 | 7,400.00 | 361,443 |
| 2024-12-09 | 7,350.00 | 7,350.00 | 6,760.00 | 6,760.00 | 6,760.00 | 415,493 |
| 2024-12-06 | 7,410.00 | 7,500.00 | 7,040.00 | 7,400.00 | 7,400.00 | 287,899 |
| 2024-12-05 | 7,380.00 | 7,860.00 | 7,360.00 | 7,470.00 | 7,470.00 | 564,247 |
| 2024-12-04 | 7,210.00 | 7,450.00 | 7,100.00 | 7,130.00 | 7,130.00 | 246,146 |
| 2024-12-03 | 7,360.00 | 7,790.00 | 7,350.00 | 7,580.00 | 7,580.00 | 190,529 |
| 2024-12-02 | 8,000.00 | 8,100.00 | 7,440.00 | 7,450.00 | 7,450.00 | 324,405 |
| 2024-11-29 | 8,050.00 | 8,360.00 | 7,950.00 | 8,000.00 | 8,000.00 | 339,663 |
| 2024-11-28 | 8,360.00 | 8,480.00 | 7,930.00 | 8,000.00 | 8,000.00 | 368,973 |
| 2024-11-27 | 8,440.00 | 8,660.00 | 8,240.00 | 8,360.00 | 8,360.00 | 642,141 |
| 2024-11-26 | 8,200.00 | 8,520.00 | 7,890.00 | 8,330.00 | 8,330.00 | 647,628 |
| 2024-11-25 | 7,700.00 | 8,050.00 | 7,660.00 | 8,040.00 | 8,040.00 | 464,024 |
| 2024-11-22 | 7,560.00 | 7,880.00 | 7,300.00 | 7,470.00 | 7,470.00 | 352,417 |
| 2024-11-21 | 8,350.00 | 8,370.00 | 7,550.00 | 7,560.00 | 7,560.00 | 444,675 |
| 2024-11-20 | 8,040.00 | 8,350.00 | 7,830.00 | 8,170.00 | 8,170.00 | 492,714 |
| 2024-11-19 | 7,540.00 | 8,590.00 | 7,450.00 | 8,110.00 | 8,110.00 | 2,196,199 |
| 2024-11-18 | 7,020.00 | 7,510.00 | 7,020.00 | 7,250.00 | 7,250.00 | 559,164 |
| 2024-11-15 | 6,470.00 | 7,030.00 | 6,340.00 | 6,910.00 | 6,910.00 | 292,607 |
| 2024-11-14 | 6,710.00 | 6,950.00 | 6,490.00 | 6,570.00 | 6,570.00 | 308,698 |
| 2024-11-13 | 6,760.00 | 7,040.00 | 6,470.00 | 6,700.00 | 6,700.00 | 585,255 |
| 2024-11-12 | 7,320.00 | 7,340.00 | 6,650.00 | 6,850.00 | 6,850.00 | 626,662 |
| 2024-11-11 | 7,800.00 | 7,890.00 | 7,100.00 | 7,340.00 | 7,340.00 | 611,297 |
| 2024-11-08 | 8,080.00 | 8,310.00 | 7,850.00 | 7,950.00 | 7,950.00 | 388,035 |
| 2024-11-07 | 8,890.00 | 8,890.00 | 7,850.00 | 8,220.00 | 8,220.00 | 735,455 |
| 2024-11-06 | 8,950.00 | 9,400.00 | 8,660.00 | 9,040.00 | 9,040.00 | 1,184,038 |
| 2024-11-05 | 8,400.00 | 8,900.00 | 8,300.00 | 8,640.00 | 8,640.00 | 241,738 |
| 2024-11-04 | 8,050.00 | 8,550.00 | 7,970.00 | 8,440.00 | 8,440.00 | 380,188 |
| 2024-11-01 | 8,640.00 | 8,690.00 | 8,150.00 | 8,180.00 | 8,180.00 | 410,111 |
| 2024-10-31 | 9,020.00 | 9,160.00 | 8,740.00 | 8,740.00 | 8,740.00 | 303,870 |
| 2024-10-30 | 8,880.00 | 9,390.00 | 8,710.00 | 9,020.00 | 9,020.00 | 402,855 |
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.