KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1,717.00 | 1,717.00 | 1,666.00 | 1,683.00 | 1,683.00 | 28,100 |
| 2024-07-29 | 1,670.00 | 1,728.00 | 1,670.00 | 1,700.00 | 1,700.00 | 10,715 |
| 2024-07-26 | 1,695.00 | 1,712.00 | 1,687.00 | 1,702.00 | 1,702.00 | 10,819 |
| 2024-07-25 | 1,701.00 | 1,712.00 | 1,657.00 | 1,712.00 | 1,712.00 | 52,194 |
| 2024-07-24 | 1,718.00 | 1,718.00 | 1,688.00 | 1,701.00 | 1,701.00 | 31,579 |
| 2024-07-23 | 1,703.00 | 1,715.00 | 1,670.00 | 1,714.00 | 1,714.00 | 40,465 |
| 2024-07-22 | 1,678.00 | 1,705.00 | 1,678.00 | 1,703.00 | 1,703.00 | 70,430 |
| 2024-07-19 | 1,687.00 | 1,694.00 | 1,563.00 | 1,690.00 | 1,690.00 | 69,679 |
| 2024-07-18 | 1,717.00 | 1,719.00 | 1,684.00 | 1,687.00 | 1,687.00 | 20,236 |
| 2024-07-17 | 1,718.00 | 1,741.00 | 1,718.00 | 1,719.00 | 1,719.00 | 34,358 |
| 2024-07-16 | 1,725.00 | 1,750.00 | 1,685.00 | 1,736.00 | 1,736.00 | 43,273 |
| 2024-07-15 | 1,675.00 | 1,759.00 | 1,675.00 | 1,704.00 | 1,704.00 | 27,720 |
| 2024-07-12 | 1,726.00 | 1,726.00 | 1,695.00 | 1,709.00 | 1,709.00 | 17,871 |
| 2024-07-11 | 1,695.00 | 1,764.00 | 1,683.00 | 1,717.00 | 1,717.00 | 33,239 |
| 2024-07-10 | 1,710.00 | 1,758.00 | 1,693.00 | 1,712.00 | 1,712.00 | 47,613 |
| 2024-07-09 | 1,719.00 | 1,719.00 | 1,669.00 | 1,710.00 | 1,710.00 | 42,246 |
| 2024-07-08 | 1,736.00 | 1,745.00 | 1,650.00 | 1,710.00 | 1,710.00 | 31,678 |
| 2024-07-05 | 1,705.00 | 1,775.00 | 1,690.00 | 1,736.00 | 1,736.00 | 49,287 |
| 2024-07-04 | 1,727.00 | 1,744.00 | 1,574.00 | 1,722.00 | 1,722.00 | 357,035 |
| 2024-07-03 | 1,740.00 | 1,798.00 | 1,704.00 | 1,745.00 | 1,745.00 | 79,542 |
| 2024-07-02 | 1,749.00 | 1,768.00 | 1,707.00 | 1,740.00 | 1,740.00 | 38,809 |
| 2024-07-01 | 1,796.00 | 1,796.00 | 1,731.00 | 1,749.00 | 1,749.00 | 51,626 |
| 2024-06-28 | 1,798.00 | 1,798.00 | 1,766.00 | 1,778.00 | 1,778.00 | 11,011 |
| 2024-06-27 | 1,797.00 | 1,800.00 | 1,772.00 | 1,783.00 | 1,783.00 | 69,792 |
| 2024-06-26 | 1,798.00 | 1,798.00 | 1,701.00 | 1,788.00 | 1,788.00 | 53,970 |
| 2024-06-25 | 1,765.00 | 1,797.00 | 1,745.00 | 1,790.00 | 1,790.00 | 55,980 |
| 2024-06-24 | 1,773.00 | 1,788.00 | 1,701.00 | 1,765.00 | 1,765.00 | 79,226 |
| 2024-06-21 | 1,765.00 | 1,800.00 | 1,696.00 | 1,790.00 | 1,790.00 | 108,527 |
| 2024-06-20 | 1,767.00 | 1,785.00 | 1,755.00 | 1,772.00 | 1,772.00 | 12,629 |
| 2024-06-19 | 1,785.00 | 1,785.00 | 1,734.00 | 1,767.00 | 1,767.00 | 42,161 |
| 2024-06-18 | 1,775.00 | 1,780.00 | 1,745.00 | 1,770.00 | 1,770.00 | 24,516 |
| 2024-06-17 | 1,774.00 | 1,862.00 | 1,771.00 | 1,771.00 | 1,771.00 | 28,207 |
| 2024-06-14 | 1,787.00 | 1,795.00 | 1,762.00 | 1,774.00 | 1,774.00 | 53,922 |
| 2024-06-13 | 1,840.00 | 1,840.00 | 1,777.00 | 1,778.00 | 1,778.00 | 73,357 |
| 2024-06-12 | 1,778.00 | 1,843.00 | 1,778.00 | 1,830.00 | 1,830.00 | 44,607 |
| 2024-06-11 | 1,810.00 | 1,825.00 | 1,771.00 | 1,778.00 | 1,778.00 | 95,009 |
| 2024-06-10 | 1,846.00 | 1,884.00 | 1,800.00 | 1,808.00 | 1,808.00 | 56,625 |
| 2024-06-07 | 1,840.00 | 1,870.00 | 1,831.00 | 1,846.00 | 1,846.00 | 24,435 |
| 2024-06-05 | 1,853.00 | 1,885.00 | 1,830.00 | 1,833.00 | 1,833.00 | 79,145 |
| 2024-06-04 | 1,917.00 | 1,961.00 | 1,853.00 | 1,853.00 | 1,853.00 | 70,457 |
| 2024-06-03 | 1,904.00 | 1,932.00 | 1,895.00 | 1,917.00 | 1,917.00 | 70,378 |
| 2024-05-31 | 1,924.00 | 1,973.00 | 1,866.00 | 1,932.00 | 1,932.00 | 36,847 |
| 2024-05-30 | 1,912.00 | 1,925.00 | 1,880.00 | 1,924.00 | 1,924.00 | 56,082 |
| 2024-05-29 | 2,020.00 | 2,020.00 | 1,889.00 | 1,925.00 | 1,925.00 | 121,753 |
| 2024-05-28 | 2,030.00 | 2,030.00 | 1,946.00 | 1,992.00 | 1,992.00 | 111,721 |
| 2024-05-27 | 1,909.00 | 2,025.00 | 1,893.00 | 1,992.00 | 1,992.00 | 266,138 |
| 2024-05-24 | 1,920.00 | 1,920.00 | 1,876.00 | 1,904.00 | 1,904.00 | 56,302 |
| 2024-05-23 | 1,846.00 | 1,954.00 | 1,846.00 | 1,908.00 | 1,908.00 | 222,452 |
| 2024-05-22 | 1,879.00 | 1,879.00 | 1,825.00 | 1,845.00 | 1,845.00 | 22,006 |
| 2024-05-21 | 1,894.00 | 1,894.00 | 1,819.00 | 1,840.00 | 1,840.00 | 87,008 |
| 2024-05-20 | 1,959.00 | 1,959.00 | 1,821.00 | 1,859.00 | 1,859.00 | 90,302 |
| 2024-05-17 | 1,862.00 | 1,924.00 | 1,860.00 | 1,896.00 | 1,896.00 | 96,545 |
| 2024-05-16 | 1,858.00 | 1,904.00 | 1,852.00 | 1,858.00 | 1,858.00 | 110,326 |
| 2024-05-14 | 1,846.00 | 1,860.00 | 1,824.00 | 1,852.00 | 1,852.00 | 24,908 |
| 2024-05-13 | 1,825.00 | 1,845.00 | 1,801.00 | 1,845.00 | 1,845.00 | 54,815 |
| 2024-05-10 | 1,881.00 | 1,906.00 | 1,811.00 | 1,826.00 | 1,826.00 | 105,797 |
| 2024-05-09 | 1,943.00 | 1,943.00 | 1,860.00 | 1,881.00 | 1,881.00 | 24,408 |
| 2024-05-08 | 1,888.00 | 1,937.00 | 1,853.00 | 1,899.00 | 1,899.00 | 50,926 |
| 2024-05-07 | 1,945.00 | 1,945.00 | 1,836.00 | 1,885.00 | 1,885.00 | 82,017 |
| 2024-05-03 | 1,918.00 | 1,940.00 | 1,868.00 | 1,900.00 | 1,900.00 | 27,400 |
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.