KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,572.00 | 1,610.00 | 1,562.00 | 1,570.00 | 1,570.00 | 61,814 |
| 2024-01-31 | 1,608.00 | 1,608.00 | 1,570.00 | 1,573.00 | 1,573.00 | 44,470 |
| 2024-01-30 | 1,620.00 | 1,643.00 | 1,581.00 | 1,600.00 | 1,600.00 | 61,564 |
| 2024-01-29 | 1,631.00 | 1,638.00 | 1,561.00 | 1,620.00 | 1,620.00 | 157,890 |
| 2024-01-26 | 1,616.00 | 1,661.00 | 1,593.00 | 1,626.00 | 1,626.00 | 134,139 |
| 2024-01-25 | 1,653.00 | 1,653.00 | 1,590.00 | 1,607.00 | 1,607.00 | 116,640 |
| 2024-01-24 | 1,662.00 | 1,679.00 | 1,617.00 | 1,653.00 | 1,653.00 | 119,151 |
| 2024-01-23 | 1,656.00 | 1,674.00 | 1,635.00 | 1,662.00 | 1,662.00 | 60,882 |
| 2024-01-22 | 1,668.00 | 1,695.00 | 1,629.00 | 1,660.00 | 1,660.00 | 127,176 |
| 2024-01-19 | 1,686.00 | 1,713.00 | 1,668.00 | 1,668.00 | 1,668.00 | 81,994 |
| 2024-01-18 | 1,641.00 | 1,694.00 | 1,641.00 | 1,670.00 | 1,670.00 | 94,808 |
| 2024-01-17 | 1,666.00 | 1,677.00 | 1,638.00 | 1,661.00 | 1,661.00 | 104,094 |
| 2024-01-16 | 1,696.00 | 1,740.00 | 1,665.00 | 1,666.00 | 1,666.00 | 140,041 |
| 2024-01-15 | 1,723.00 | 1,730.00 | 1,691.00 | 1,698.00 | 1,698.00 | 15,646 |
| 2024-01-12 | 1,763.00 | 1,763.00 | 1,687.00 | 1,730.00 | 1,730.00 | 151,591 |
| 2024-01-11 | 1,688.00 | 1,745.00 | 1,681.00 | 1,745.00 | 1,745.00 | 248,945 |
| 2024-01-10 | 1,716.00 | 1,720.00 | 1,671.00 | 1,688.00 | 1,688.00 | 142,522 |
| 2024-01-09 | 1,701.00 | 1,720.00 | 1,696.00 | 1,715.00 | 1,715.00 | 185,318 |
| 2024-01-08 | 1,710.00 | 1,714.00 | 1,677.00 | 1,709.00 | 1,709.00 | 132,711 |
| 2024-01-05 | 1,635.00 | 1,714.00 | 1,635.00 | 1,695.00 | 1,695.00 | 269,595 |
| 2024-01-04 | 1,640.00 | 1,662.00 | 1,633.00 | 1,635.00 | 1,635.00 | 200,632 |
| 2024-01-03 | 1,661.00 | 1,688.00 | 1,643.00 | 1,662.00 | 1,662.00 | 167,041 |
| 2024-01-02 | 1,634.00 | 1,668.00 | 1,620.00 | 1,660.00 | 1,660.00 | 173,019 |
| 2023-12-28 | 1,631.00 | 1,650.00 | 1,572.00 | 1,650.00 | 1,650.00 | 413,709 |
| 2023-12-27 | 1,650.00 | 1,680.00 | 1,632.00 | 1,635.00 | 1,635.00 | 368,056 |
| 2023-12-26 | 1,713.00 | 1,735.00 | 1,650.00 | 1,655.00 | 1,655.00 | 834,839 |
| 2023-12-22 | 1,712.00 | 1,750.00 | 1,687.00 | 1,737.00 | 1,737.00 | 725,380 |
| 2023-12-21 | 1,820.00 | 1,823.00 | 1,691.00 | 1,706.00 | 1,706.00 | 1,644,107 |
| 2023-12-20 | 2,045.00 | 2,045.00 | 1,853.00 | 1,863.00 | 1,863.00 | 3,460,163 |
| 2023-12-19 | 2,630.00 | 2,780.00 | 2,105.00 | 2,160.00 | 2,160.00 | 12,478,631 |
| 2023-12-18 | 1,647.00 | 2,140.00 | 1,641.00 | 2,140.00 | 2,140.00 | 1,860,326 |
| 2023-12-15 | 1,684.00 | 1,685.00 | 1,640.00 | 1,647.00 | 1,647.00 | 92,486 |
| 2023-12-14 | 1,672.00 | 1,721.00 | 1,652.00 | 1,685.00 | 1,685.00 | 64,307 |
| 2023-12-13 | 1,751.00 | 1,830.00 | 1,665.00 | 1,689.00 | 1,689.00 | 97,071 |
| 2023-12-12 | 1,730.00 | 1,768.00 | 1,718.00 | 1,751.00 | 1,751.00 | 38,437 |
| 2023-12-11 | 1,701.00 | 1,779.00 | 1,671.00 | 1,730.00 | 1,730.00 | 97,510 |
| 2023-12-08 | 1,718.00 | 1,719.00 | 1,661.00 | 1,701.00 | 1,701.00 | 133,633 |
| 2023-12-07 | 1,731.00 | 1,760.00 | 1,679.00 | 1,723.00 | 1,723.00 | 102,565 |
| 2023-12-06 | 1,792.00 | 1,842.00 | 1,704.00 | 1,731.00 | 1,731.00 | 141,434 |
| 2023-12-05 | 1,785.00 | 1,810.00 | 1,752.00 | 1,794.00 | 1,794.00 | 112,940 |
| 2023-12-04 | 1,833.00 | 1,847.00 | 1,700.00 | 1,810.00 | 1,810.00 | 126,336 |
| 2023-12-01 | 1,749.00 | 1,839.00 | 1,729.00 | 1,833.00 | 1,833.00 | 136,576 |
| 2023-11-30 | 1,720.00 | 1,759.00 | 1,671.00 | 1,757.00 | 1,757.00 | 121,579 |
| 2023-11-29 | 1,636.00 | 1,758.00 | 1,601.00 | 1,745.00 | 1,745.00 | 223,838 |
| 2023-11-28 | 1,618.00 | 1,648.00 | 1,603.00 | 1,606.00 | 1,606.00 | 54,348 |
| 2023-11-27 | 1,672.00 | 1,672.00 | 1,590.00 | 1,633.00 | 1,633.00 | 84,667 |
| 2023-11-24 | 1,668.00 | 1,668.00 | 1,586.00 | 1,641.00 | 1,641.00 | 129,469 |
| 2023-11-23 | 1,654.00 | 1,667.00 | 1,630.00 | 1,632.00 | 1,632.00 | 59,180 |
| 2023-11-22 | 1,661.00 | 1,683.00 | 1,626.00 | 1,654.00 | 1,654.00 | 54,395 |
| 2023-11-21 | 1,705.00 | 1,730.00 | 1,576.00 | 1,657.00 | 1,657.00 | 189,009 |
| 2023-11-20 | 1,704.00 | 1,733.00 | 1,632.00 | 1,702.00 | 1,702.00 | 45,029 |
| 2023-11-17 | 1,767.00 | 1,836.00 | 1,688.00 | 1,701.00 | 1,701.00 | 220,161 |
| 2023-11-16 | 1,678.00 | 1,838.00 | 1,660.00 | 1,815.00 | 1,815.00 | 128,269 |
| 2023-11-15 | 1,589.00 | 1,679.00 | 1,589.00 | 1,678.00 | 1,678.00 | 104,821 |
| 2023-11-14 | 1,540.00 | 1,654.00 | 1,540.00 | 1,588.00 | 1,588.00 | 120,219 |
| 2023-11-13 | 1,733.00 | 1,740.00 | 1,541.00 | 1,551.00 | 1,551.00 | 307,702 |
| 2023-11-10 | 1,715.00 | 1,750.00 | 1,701.00 | 1,733.00 | 1,733.00 | 74,495 |
| 2023-11-09 | 1,810.00 | 1,810.00 | 1,739.00 | 1,750.00 | 1,750.00 | 80,798 |
| 2023-11-08 | 1,874.00 | 1,874.00 | 1,767.00 | 1,769.00 | 1,769.00 | 123,646 |
| 2023-11-07 | 1,912.00 | 1,920.00 | 1,841.00 | 1,874.00 | 1,874.00 | 61,582 |
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.