JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9,320.00 | 9,320.00 | 8,740.00 | 8,940.00 | 8,940.00 | 518,905 |
| 2024-10-28 | 9,200.00 | 9,680.00 | 9,090.00 | 9,320.00 | 9,320.00 | 999,162 |
| 2024-10-25 | 10,200.00 | 10,400.00 | 10,000.00 | 10,120.00 | 10,120.00 | 231,376 |
| 2024-10-24 | 11,010.00 | 11,010.00 | 10,420.00 | 10,480.00 | 10,480.00 | 346,859 |
| 2024-10-23 | 11,570.00 | 11,850.00 | 11,070.00 | 11,140.00 | 11,140.00 | 253,409 |
| 2024-10-22 | 12,030.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,500.00 | 247,904 |
| 2024-10-21 | 12,410.00 | 12,500.00 | 11,870.00 | 12,120.00 | 12,120.00 | 287,649 |
| 2024-10-18 | 12,600.00 | 12,750.00 | 11,380.00 | 11,970.00 | 11,970.00 | 459,491 |
| 2024-10-17 | 12,560.00 | 13,350.00 | 12,050.00 | 12,180.00 | 12,180.00 | 1,063,625 |
| 2024-10-16 | 13,709.99 | 14,489.99 | 13,319.99 | 14,439.99 | 12,033.33 | 727,527 |
| 2024-10-15 | 13,309.99 | 13,849.99 | 13,100.00 | 13,849.99 | 11,541.66 | 261,832 |
| 2024-10-14 | 13,689.99 | 13,899.99 | 13,050.00 | 13,349.99 | 11,125.00 | 427,738 |
| 2024-10-11 | 13,449.99 | 13,909.99 | 13,210.00 | 13,689.99 | 11,408.33 | 428,993 |
| 2024-10-10 | 14,149.99 | 14,189.99 | 13,210.00 | 13,329.99 | 11,108.33 | 581,405 |
| 2024-10-08 | 14,199.99 | 14,419.99 | 13,809.99 | 14,149.99 | 11,791.66 | 466,674 |
| 2024-10-07 | 13,749.99 | 14,429.99 | 13,559.99 | 14,169.99 | 11,808.33 | 954,670 |
| 2024-10-04 | 14,049.99 | 14,249.99 | 13,319.99 | 13,399.99 | 11,166.66 | 931,713 |
| 2024-10-02 | 15,799.99 | 16,099.99 | 13,669.99 | 13,879.99 | 11,566.66 | 2,193,415 |
| 2024-09-30 | 13,999.99 | 16,439.99 | 13,999.99 | 15,299.99 | 12,750.00 | 3,163,829 |
| 2024-09-27 | 14,069.99 | 14,129.99 | 13,349.99 | 13,729.99 | 11,441.66 | 523,825 |
| 2024-09-26 | 13,110.00 | 13,959.99 | 12,890.00 | 13,649.99 | 11,375.00 | 648,864 |
| 2024-09-25 | 12,970.00 | 14,259.99 | 12,810.00 | 13,030.00 | 10,858.33 | 1,053,323 |
| 2024-09-24 | 12,790.00 | 12,950.00 | 12,350.00 | 12,630.00 | 10,525.00 | 239,687 |
| 2024-09-23 | 13,110.00 | 13,349.99 | 12,660.00 | 12,850.00 | 10,708.33 | 355,443 |
| 2024-09-20 | 12,010.00 | 12,950.00 | 11,970.00 | 12,950.00 | 10,791.66 | 560,949 |
| 2024-09-19 | 11,580.00 | 12,070.00 | 11,010.00 | 12,000.00 | 10,000.00 | 267,910 |
| 2024-09-13 | 12,130.00 | 12,130.00 | 11,390.00 | 11,390.00 | 9,491.66 | 227,112 |
| 2024-09-12 | 11,560.00 | 12,140.00 | 11,560.00 | 12,010.00 | 10,008.33 | 157,699 |
| 2024-09-11 | 11,800.00 | 11,980.00 | 11,480.00 | 11,620.00 | 9,683.33 | 165,622 |
| 2024-09-10 | 11,180.00 | 12,740.00 | 11,170.00 | 11,800.00 | 9,833.33 | 855,071 |
| 2024-09-09 | 10,830.00 | 11,130.00 | 10,350.00 | 11,000.00 | 9,166.66 | 280,733 |
| 2024-09-06 | 11,060.00 | 11,400.00 | 10,570.00 | 11,060.00 | 9,216.66 | 231,306 |
| 2024-09-05 | 11,610.00 | 11,770.00 | 10,900.00 | 11,160.00 | 9,300.00 | 259,662 |
| 2024-09-04 | 11,720.00 | 12,300.00 | 11,360.00 | 11,430.00 | 9,525.00 | 343,723 |
| 2024-09-03 | 12,060.00 | 12,290.00 | 11,770.00 | 11,830.00 | 9,858.33 | 163,398 |
| 2024-09-02 | 11,990.00 | 12,020.00 | 11,710.00 | 11,900.00 | 9,916.66 | 165,192 |
| 2024-08-30 | 11,800.00 | 12,090.00 | 11,750.00 | 12,000.00 | 10,000.00 | 142,094 |
| 2024-08-29 | 12,130.00 | 12,320.00 | 11,700.00 | 11,800.00 | 9,833.33 | 278,275 |
| 2024-08-28 | 12,270.00 | 12,950.00 | 11,700.00 | 12,320.00 | 10,266.66 | 437,772 |
| 2024-08-27 | 12,860.00 | 12,910.00 | 12,310.00 | 12,370.00 | 10,308.33 | 226,580 |
| 2024-08-26 | 12,810.00 | 13,349.99 | 12,710.00 | 12,840.00 | 10,700.00 | 312,027 |
| 2024-08-23 | 13,200.00 | 13,200.00 | 12,600.00 | 12,820.00 | 10,683.33 | 375,447 |
| 2024-08-22 | 13,080.00 | 14,069.99 | 13,080.00 | 13,349.99 | 11,125.00 | 704,113 |
| 2024-08-21 | 13,499.99 | 13,689.99 | 13,090.00 | 13,130.00 | 10,941.66 | 289,829 |
| 2024-08-20 | 13,249.99 | 14,099.99 | 13,200.00 | 13,409.99 | 11,175.00 | 564,291 |
| 2024-08-19 | 13,309.99 | 13,439.99 | 13,050.00 | 13,120.00 | 10,933.33 | 723,057 |
| 2024-08-16 | 13,639.99 | 14,099.99 | 13,239.99 | 13,519.99 | 11,266.66 | 329,969 |
| 2024-08-14 | 13,599.99 | 14,159.99 | 13,319.99 | 13,489.99 | 11,241.66 | 446,815 |
| 2024-08-13 | 13,989.99 | 14,489.99 | 13,629.99 | 14,149.99 | 10,856.48 | 834,311 |
| 2024-08-12 | 13,789.99 | 14,619.99 | 13,149.99 | 13,779.99 | 10,572.60 | 1,530,205 |
| 2024-08-09 | 12,939.99 | 13,379.99 | 12,909.99 | 12,959.99 | 9,943.46 | 320,209 |
| 2024-08-08 | 12,799.99 | 13,299.99 | 12,219.99 | 12,739.99 | 9,774.67 | 468,890 |
| 2024-08-07 | 13,439.99 | 13,529.99 | 12,689.99 | 13,019.99 | 9,989.49 | 453,640 |
| 2024-08-06 | 12,299.99 | 13,049.99 | 11,499.99 | 12,789.99 | 9,813.03 | 575,439 |
| 2024-08-05 | 13,219.99 | 14,229.99 | 11,209.99 | 12,299.99 | 9,437.08 | 1,135,438 |
| 2024-08-02 | 13,499.99 | 13,669.99 | 13,089.99 | 13,219.99 | 10,142.94 | 346,988 |
| 2024-08-01 | 13,579.99 | 14,249.99 | 13,339.99 | 13,749.99 | 10,549.58 | 709,447 |
| 2024-07-31 | 13,399.99 | 13,539.99 | 12,979.99 | 13,149.99 | 10,089.24 | 321,400 |
| 2024-07-30 | 14,009.99 | 14,849.99 | 13,189.99 | 13,269.99 | 10,181.30 | 836,160 |
| 2024-07-29 | 14,099.99 | 14,379.99 | 13,679.99 | 13,949.99 | 10,703.03 | 432,925 |
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.