See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.36▼ 0.88%
← 083470.KQ stock page

KJ Pretech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-061,879.001,902.001,866.001,902.001,902.0085,720
2023-11-031,871.001,906.001,833.001,879.001,879.0064,819
2023-11-021,899.001,936.001,825.001,853.001,853.00117,630
2023-11-011,743.001,942.001,743.001,899.001,899.00314,164
2023-10-311,787.001,834.001,698.001,750.001,750.0076,082
2023-10-301,688.001,810.001,666.001,751.001,751.0068,800
2023-10-271,751.001,761.001,691.001,706.001,706.0052,137
2023-10-261,792.001,801.001,702.001,779.001,779.00104,643
2023-10-251,839.001,899.001,810.001,820.001,820.0082,743
2023-10-241,771.001,832.001,751.001,820.001,820.00106,483
2023-10-231,730.001,796.001,699.001,771.001,771.00183,614
2023-10-201,857.001,872.001,715.001,819.001,819.00206,795
2023-10-191,951.001,951.001,861.001,878.001,878.0072,582
2023-10-182,015.002,015.001,955.001,957.001,957.0053,822
2023-10-171,972.002,055.001,972.001,976.001,976.0080,710
2023-10-162,010.002,010.001,966.001,992.001,992.0065,863
2023-10-132,080.002,090.001,960.002,010.002,010.00143,979
2023-10-122,055.002,065.001,997.002,055.002,055.00135,378
2023-10-111,980.002,050.001,955.001,997.001,997.00122,992
2023-10-102,195.002,215.001,957.001,980.001,980.00205,241
2023-10-062,040.002,175.002,035.002,155.002,155.00171,934
2023-10-052,065.002,130.002,020.002,035.002,035.00147,076
2023-10-042,205.002,215.002,040.002,055.002,055.0096,117
2023-09-272,125.002,175.002,065.002,165.002,165.00126,266
2023-09-262,190.002,320.002,100.002,125.002,125.00120,907
2023-09-252,335.002,385.002,130.002,190.002,190.00221,373
2023-09-222,320.002,505.002,315.002,335.002,335.00226,041
2023-09-212,480.002,480.002,290.002,295.002,295.0074,014
2023-09-202,355.002,525.002,330.002,390.002,390.0098,630
2023-09-192,430.002,460.002,340.002,400.002,400.0081,079
2023-09-182,545.002,575.002,460.002,480.002,480.0073,023
2023-09-152,500.002,550.002,485.002,540.002,540.0070,994
2023-09-142,490.002,530.002,450.002,500.002,500.0078,450
2023-09-132,605.002,610.002,485.002,490.002,490.00138,846
2023-09-122,710.002,745.002,605.002,605.002,605.00148,231
2023-09-112,870.002,915.002,700.002,710.002,710.00278,197
2023-09-082,635.002,935.002,610.002,850.002,850.00530,550
2023-09-072,660.002,735.002,620.002,660.002,660.00110,714
2023-09-062,675.002,795.002,665.002,685.002,685.00121,426
2023-09-052,725.002,745.002,655.002,675.002,675.0091,677
2023-09-042,730.002,775.002,690.002,725.002,725.0093,241
2023-09-012,810.002,820.002,750.002,755.002,755.00142,603
2023-08-312,645.002,860.002,615.002,810.002,810.00527,427
2023-08-302,670.002,670.002,510.002,615.002,615.00158,946
2023-08-292,660.002,715.002,630.002,630.002,630.00162,453
2023-08-282,695.002,750.002,655.002,660.002,660.00154,727
2023-08-252,610.002,800.002,600.002,720.002,720.00555,229
2023-08-242,690.002,920.002,635.002,660.002,660.001,098,924
2023-08-232,820.002,840.002,590.002,700.002,700.00281,142
2023-08-222,780.002,820.002,700.002,725.002,725.00195,150
2023-08-212,795.002,840.002,705.002,745.002,745.00192,772
2023-08-182,950.003,080.002,795.002,795.002,795.00513,781
2023-08-172,680.002,935.002,665.002,925.002,925.00350,104
2023-08-162,920.002,960.002,710.002,740.002,740.00533,377
2023-08-142,900.003,135.002,860.002,985.002,985.00840,792
2023-08-112,715.002,915.002,590.002,840.002,840.00520,385
2023-08-102,810.002,810.002,650.002,685.002,685.00346,630
2023-08-092,935.003,045.002,735.002,830.002,830.00728,502
2023-08-083,045.003,080.002,775.002,935.002,935.001,370,632
2023-08-072,550.002,975.002,510.002,975.002,975.003,189,831
← NewerPage 13 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.