KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,830.00 | 1,899.00 | 1,814.00 | 1,899.00 | 1,899.00 | 153,201 |
| 2024-04-30 | 1,846.00 | 1,879.00 | 1,821.00 | 1,859.00 | 1,859.00 | 49,596 |
| 2024-04-29 | 1,860.00 | 1,860.00 | 1,791.00 | 1,846.00 | 1,846.00 | 83,367 |
| 2024-04-26 | 1,839.00 | 1,880.00 | 1,785.00 | 1,811.00 | 1,811.00 | 67,354 |
| 2024-04-25 | 1,938.00 | 1,938.00 | 1,781.00 | 1,839.00 | 1,839.00 | 95,412 |
| 2024-04-24 | 1,880.00 | 1,998.00 | 1,870.00 | 1,916.00 | 1,916.00 | 55,501 |
| 2024-04-23 | 1,934.00 | 1,934.00 | 1,770.00 | 1,880.00 | 1,880.00 | 186,516 |
| 2024-04-22 | 1,955.00 | 1,972.00 | 1,865.00 | 1,934.00 | 1,934.00 | 91,633 |
| 2024-04-19 | 1,972.00 | 2,010.00 | 1,920.00 | 1,935.00 | 1,935.00 | 48,690 |
| 2024-04-18 | 1,863.00 | 1,988.00 | 1,840.00 | 1,972.00 | 1,972.00 | 118,824 |
| 2024-04-17 | 1,870.00 | 1,930.00 | 1,868.00 | 1,868.00 | 1,868.00 | 79,364 |
| 2024-04-16 | 1,919.00 | 1,919.00 | 1,825.00 | 1,867.00 | 1,867.00 | 87,480 |
| 2024-04-15 | 1,970.00 | 2,000.00 | 1,897.00 | 1,920.00 | 1,920.00 | 73,185 |
| 2024-04-12 | 1,979.00 | 2,000.00 | 1,913.00 | 1,970.00 | 1,970.00 | 132,500 |
| 2024-04-11 | 1,930.00 | 1,987.00 | 1,926.00 | 1,960.00 | 1,960.00 | 32,566 |
| 2024-04-09 | 2,065.00 | 2,065.00 | 1,931.00 | 1,969.00 | 1,969.00 | 123,996 |
| 2024-04-08 | 1,938.00 | 2,010.00 | 1,844.00 | 1,984.00 | 1,984.00 | 161,249 |
| 2024-04-05 | 1,963.00 | 1,978.00 | 1,918.00 | 1,920.00 | 1,920.00 | 100,104 |
| 2024-04-04 | 1,955.00 | 2,080.00 | 1,953.00 | 1,963.00 | 1,963.00 | 179,214 |
| 2024-04-03 | 1,945.00 | 1,991.00 | 1,839.00 | 1,951.00 | 1,951.00 | 189,454 |
| 2024-04-02 | 1,988.00 | 1,988.00 | 1,914.00 | 1,937.00 | 1,937.00 | 117,092 |
| 2024-04-01 | 2,025.00 | 2,035.00 | 1,918.00 | 1,988.00 | 1,988.00 | 208,475 |
| 2024-03-29 | 2,040.00 | 2,155.00 | 1,999.00 | 2,025.00 | 2,025.00 | 441,454 |
| 2024-03-28 | 2,005.00 | 2,080.00 | 1,998.00 | 2,030.00 | 2,030.00 | 124,330 |
| 2024-03-27 | 2,015.00 | 2,100.00 | 1,990.00 | 2,025.00 | 2,025.00 | 188,055 |
| 2024-03-26 | 2,145.00 | 2,145.00 | 2,005.00 | 2,005.00 | 2,005.00 | 282,719 |
| 2024-03-25 | 2,150.00 | 2,180.00 | 2,090.00 | 2,165.00 | 2,165.00 | 186,568 |
| 2024-03-22 | 2,145.00 | 2,200.00 | 2,125.00 | 2,160.00 | 2,160.00 | 186,112 |
| 2024-03-21 | 2,130.00 | 2,170.00 | 2,060.00 | 2,140.00 | 2,140.00 | 339,897 |
| 2024-03-20 | 2,070.00 | 2,170.00 | 2,045.00 | 2,150.00 | 2,150.00 | 678,171 |
| 2024-03-19 | 1,948.00 | 2,175.00 | 1,935.00 | 2,070.00 | 2,070.00 | 1,012,461 |
| 2024-03-18 | 1,910.00 | 1,948.00 | 1,881.00 | 1,948.00 | 1,948.00 | 154,697 |
| 2024-03-15 | 1,838.00 | 1,934.00 | 1,831.00 | 1,909.00 | 1,909.00 | 269,341 |
| 2024-03-14 | 1,842.00 | 1,860.00 | 1,796.00 | 1,854.00 | 1,854.00 | 232,037 |
| 2024-03-13 | 1,713.00 | 1,923.00 | 1,708.00 | 1,853.00 | 1,853.00 | 1,265,656 |
| 2024-03-12 | 1,709.00 | 1,709.00 | 1,668.00 | 1,709.00 | 1,709.00 | 65,361 |
| 2024-03-11 | 1,735.00 | 1,735.00 | 1,663.00 | 1,692.00 | 1,692.00 | 96,336 |
| 2024-03-08 | 1,685.00 | 1,743.00 | 1,667.00 | 1,722.00 | 1,722.00 | 208,224 |
| 2024-03-07 | 1,710.00 | 1,744.00 | 1,675.00 | 1,675.00 | 1,675.00 | 133,895 |
| 2024-03-06 | 1,685.00 | 1,709.00 | 1,671.00 | 1,707.00 | 1,707.00 | 140,904 |
| 2024-03-05 | 1,694.00 | 1,707.00 | 1,611.00 | 1,686.00 | 1,686.00 | 138,231 |
| 2024-03-04 | 1,614.00 | 1,740.00 | 1,614.00 | 1,694.00 | 1,694.00 | 256,103 |
| 2024-02-29 | 1,619.00 | 1,646.00 | 1,586.00 | 1,611.00 | 1,611.00 | 149,456 |
| 2024-02-28 | 1,598.00 | 1,663.00 | 1,598.00 | 1,635.00 | 1,635.00 | 82,438 |
| 2024-02-27 | 1,620.00 | 1,628.00 | 1,590.00 | 1,598.00 | 1,598.00 | 67,358 |
| 2024-02-26 | 1,659.00 | 1,668.00 | 1,606.00 | 1,620.00 | 1,620.00 | 84,440 |
| 2024-02-23 | 1,665.00 | 1,678.00 | 1,628.00 | 1,640.00 | 1,640.00 | 60,003 |
| 2024-02-22 | 1,669.00 | 1,683.00 | 1,649.00 | 1,665.00 | 1,665.00 | 81,560 |
| 2024-02-21 | 1,675.00 | 1,688.00 | 1,652.00 | 1,660.00 | 1,660.00 | 102,853 |
| 2024-02-20 | 1,654.00 | 1,691.00 | 1,654.00 | 1,675.00 | 1,675.00 | 154,445 |
| 2024-02-19 | 1,687.00 | 1,687.00 | 1,645.00 | 1,674.00 | 1,674.00 | 107,194 |
| 2024-02-16 | 1,661.00 | 1,680.00 | 1,633.00 | 1,660.00 | 1,660.00 | 76,184 |
| 2024-02-15 | 1,705.00 | 1,706.00 | 1,537.00 | 1,646.00 | 1,646.00 | 313,137 |
| 2024-02-14 | 1,687.00 | 1,717.00 | 1,651.00 | 1,698.00 | 1,698.00 | 86,786 |
| 2024-02-13 | 1,687.00 | 1,689.00 | 1,641.00 | 1,670.00 | 1,670.00 | 97,533 |
| 2024-02-08 | 1,633.00 | 1,687.00 | 1,630.00 | 1,674.00 | 1,674.00 | 79,287 |
| 2024-02-07 | 1,587.00 | 1,662.00 | 1,560.00 | 1,640.00 | 1,640.00 | 155,619 |
| 2024-02-06 | 1,580.00 | 1,596.00 | 1,567.00 | 1,580.00 | 1,580.00 | 107,521 |
| 2024-02-05 | 1,573.00 | 1,633.00 | 1,573.00 | 1,609.00 | 1,609.00 | 83,419 |
| 2024-02-02 | 1,571.00 | 1,605.00 | 1,571.00 | 1,590.00 | 1,590.00 | 57,548 |
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.