KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 859.00 | 900.00 | 831.00 | 860.00 | 860.00 | 77,574 |
| 2026-10-22 | 820.00 | 957.00 | 816.00 | 858.00 | 858.00 | 250,825 |
| 2026-10-21 | 835.00 | 872.00 | 807.00 | 820.00 | 820.00 | 134,251 |
| 2026-10-20 | 871.00 | 876.00 | 840.00 | 850.00 | 850.00 | 14,990 |
| 2026-10-19 | 800.00 | 889.00 | 800.00 | 879.00 | 879.00 | 116,487 |
| 2026-10-16 | 805.00 | 840.00 | 756.00 | 800.00 | 800.00 | 141,562 |
| 2026-10-15 | 871.00 | 871.00 | 750.00 | 799.00 | 799.00 | 206,842 |
| 2026-10-14 | 921.00 | 921.00 | 864.00 | 871.00 | 871.00 | 48,771 |
| 2026-10-13 | 948.00 | 951.00 | 880.00 | 889.00 | 889.00 | 179,708 |
| 2026-10-12 | 934.00 | 990.00 | 934.00 | 948.00 | 948.00 | 90,142 |
| 2026-10-08 | 990.00 | 1,000.00 | 906.00 | 1,000.00 | 1,000.00 | 839,643 |
| 2026-10-07 | 978.00 | 996.00 | 918.00 | 994.00 | 994.00 | 241,932 |
| 2026-10-06 | 900.00 | 935.00 | 899.00 | 930.00 | 930.00 | 87,539 |
| 2026-10-02 | 911.00 | 930.00 | 879.00 | 890.00 | 890.00 | 48,442 |
| 2026-10-01 | 890.00 | 911.00 | 870.00 | 911.00 | 911.00 | 136,138 |
| 2026-09-30 | 879.00 | 902.00 | 867.00 | 890.00 | 890.00 | 26,926 |
| 2026-09-29 | 888.00 | 893.00 | 851.00 | 884.00 | 884.00 | 65,520 |
| 2026-09-28 | 911.00 | 911.00 | 874.00 | 896.00 | 896.00 | 32,587 |
| 2026-09-23 | 890.00 | 920.00 | 870.00 | 919.00 | 919.00 | 47,205 |
| 2026-09-22 | 915.00 | 918.00 | 887.00 | 898.00 | 898.00 | 61,598 |
| 2026-09-21 | 895.00 | 915.00 | 878.00 | 915.00 | 915.00 | 64,753 |
| 2026-09-18 | 868.00 | 920.00 | 857.00 | 895.00 | 895.00 | 109,695 |
| 2026-09-17 | 849.00 | 878.00 | 825.00 | 876.00 | 876.00 | 56,957 |
| 2026-09-16 | 843.00 | 873.00 | 816.00 | 850.00 | 850.00 | 90,120 |
| 2026-09-15 | 836.00 | 860.00 | 825.00 | 844.00 | 844.00 | 106,419 |
| 2026-09-14 | 884.00 | 911.00 | 820.00 | 836.00 | 836.00 | 86,218 |
| 2026-09-11 | 890.00 | 890.00 | 860.00 | 884.00 | 884.00 | 44,942 |
| 2026-09-10 | 877.00 | 909.00 | 876.00 | 890.00 | 890.00 | 16,374 |
| 2026-09-09 | 908.00 | 912.00 | 870.00 | 877.00 | 877.00 | 82,025 |
| 2026-09-08 | 871.00 | 912.00 | 871.00 | 908.00 | 908.00 | 78,322 |
| 2026-09-07 | 885.00 | 925.00 | 885.00 | 907.00 | 907.00 | 107,772 |
| 2026-09-04 | 930.00 | 960.00 | 879.00 | 879.00 | 879.00 | 95,088 |
| 2026-09-03 | 899.00 | 940.00 | 899.00 | 930.00 | 930.00 | 110,268 |
| 2026-09-02 | 951.00 | 972.00 | 885.00 | 905.00 | 905.00 | 94,858 |
| 2026-09-01 | 1,001.00 | 1,001.00 | 924.00 | 924.00 | 924.00 | 164,416 |
| 2026-08-31 | 909.00 | 1,013.00 | 901.00 | 1,001.00 | 1,001.00 | 329,948 |
| 2026-08-28 | 905.00 | 928.00 | 903.00 | 909.00 | 909.00 | 21,577 |
| 2026-08-27 | 952.00 | 952.00 | 895.00 | 900.00 | 900.00 | 42,156 |
| 2026-08-26 | 989.00 | 989.00 | 923.00 | 933.00 | 933.00 | 22,442 |
| 2026-08-25 | 945.00 | 974.00 | 878.00 | 963.00 | 963.00 | 144,029 |
| 2026-08-24 | 986.00 | 986.00 | 927.00 | 945.00 | 945.00 | 66,244 |
| 2026-08-21 | 1,048.00 | 1,049.00 | 972.00 | 986.00 | 986.00 | 277,884 |
| 2026-08-20 | 961.00 | 995.00 | 950.00 | 989.00 | 989.00 | 71,865 |
| 2026-08-19 | 988.00 | 988.00 | 920.00 | 970.00 | 970.00 | 71,450 |
| 2026-08-18 | 988.00 | 999.00 | 936.00 | 988.00 | 988.00 | 121,436 |
| 2026-08-14 | 993.00 | 999.00 | 944.00 | 988.00 | 988.00 | 202,351 |
| 2026-08-13 | 892.00 | 972.00 | 879.00 | 967.00 | 967.00 | 154,714 |
| 2026-08-12 | 935.00 | 935.00 | 865.00 | 889.00 | 889.00 | 152,496 |
| 2026-08-11 | 912.00 | 940.00 | 861.00 | 907.00 | 907.00 | 326,908 |
| 2026-08-10 | 1,010.00 | 1,100.00 | 894.00 | 920.00 | 920.00 | 790,009 |
| 2026-08-07 | 834.00 | 1,001.00 | 834.00 | 980.00 | 980.00 | 1,164,825 |
| 2026-08-06 | 1,001.00 | 1,001.00 | 799.00 | 810.00 | 810.00 | 821,796 |
| 2026-08-05 | 985.00 | 1,020.00 | 946.00 | 1,010.00 | 1,010.00 | 1,018,051 |
| 2026-08-04 | 849.00 | 974.00 | 830.00 | 946.00 | 946.00 | 598,588 |
| 2026-08-03 | 770.00 | 868.00 | 758.00 | 848.00 | 848.00 | 407,247 |
| 2026-07-31 | 689.00 | 772.00 | 672.00 | 748.00 | 748.00 | 185,920 |
| 2026-07-30 | 670.00 | 725.00 | 669.00 | 690.00 | 690.00 | 119,239 |
| 2026-07-29 | 663.00 | 709.00 | 621.00 | 689.00 | 689.00 | 274,684 |
| 2026-07-28 | 683.00 | 717.00 | 642.00 | 684.00 | 684.00 | 317,556 |
| 2026-07-27 | 688.00 | 690.00 | 648.00 | 683.00 | 683.00 | 166,528 |
Page 1 of 21 · 1,228 trading daysOlder →
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.