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%WTI101.29▼ 1.92%
← 083470.KQ stock page

KJ Pretech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-042,155.002,375.002,045.002,290.002,290.00480,287
2023-08-032,290.002,290.002,155.002,170.002,170.00129,741
2023-08-022,190.002,380.002,125.002,185.002,185.00354,805
2023-08-012,270.002,270.002,080.002,150.002,150.00287,409
2023-07-312,280.002,305.002,210.002,210.002,210.00146,119
2023-07-282,165.002,355.002,120.002,275.002,275.00210,228
2023-07-272,110.002,175.002,080.002,165.002,165.00145,955
2023-07-262,360.002,360.002,050.002,120.002,120.00435,165
2023-07-252,205.002,730.002,205.002,310.002,310.001,713,340
2023-07-242,305.002,315.002,100.002,195.002,195.00353,350
2023-07-212,395.002,480.002,280.002,340.002,340.00295,498
2023-07-202,420.002,750.002,205.002,350.002,350.00767,650
2023-07-192,600.002,620.002,325.002,400.002,400.00639,966
2023-07-182,765.002,845.002,550.002,635.002,635.00308,452
2023-07-173,000.003,000.002,765.002,765.002,765.00304,701
2023-07-143,030.003,030.002,875.003,000.003,000.00190,122
2023-07-133,095.003,140.002,980.002,995.002,995.00187,942
2023-07-123,035.003,255.003,000.003,090.003,090.00233,579
2023-07-113,020.003,085.002,950.003,035.003,035.00145,952
2023-07-103,150.003,210.003,020.003,030.003,030.00187,296
2023-07-073,165.003,250.003,080.003,150.003,150.00158,968
2023-07-063,100.003,370.003,030.003,210.003,210.00404,085
2023-07-053,135.003,210.003,065.003,135.003,135.00299,178
2023-07-043,025.003,400.002,960.003,180.003,180.00998,373
2023-07-032,935.003,095.002,935.003,000.003,000.00332,471
2023-06-302,835.002,990.002,805.002,920.002,920.00171,272
2023-06-292,975.002,980.002,845.002,850.002,850.00110,336
2023-06-282,990.003,050.002,910.002,925.002,925.00157,169
2023-06-272,980.003,055.002,905.003,005.003,005.00189,419
2023-06-263,100.003,100.002,820.002,925.002,925.00418,324
2023-06-232,730.003,065.002,730.003,050.003,050.00466,117
2023-06-222,700.002,790.002,625.002,770.002,770.00220,526
2023-06-212,685.002,850.002,655.002,735.002,735.00241,917
2023-06-202,760.002,800.002,665.002,690.002,690.00281,490
2023-06-192,890.002,895.002,690.002,790.002,790.00581,676
2023-06-162,890.002,985.002,800.002,890.002,890.00282,411
2023-06-153,090.003,090.002,880.002,900.002,900.00346,860
2023-06-143,105.003,150.002,975.003,095.003,095.00246,186
2023-06-133,090.003,235.002,935.003,100.003,100.00334,636
2023-06-123,240.003,280.002,975.003,090.003,090.00669,576
2023-06-093,330.003,500.002,690.003,220.003,220.001,750,185
2023-06-083,470.003,510.003,360.003,410.003,410.00184,314
2023-06-073,700.003,700.003,470.003,510.003,510.00249,971
2023-06-053,625.003,695.003,505.003,600.003,600.00141,407
2023-06-023,660.003,745.003,580.003,610.003,610.00193,444
2023-06-013,830.003,890.003,655.003,655.003,655.00402,937
2023-05-313,715.003,810.003,560.003,780.003,780.00236,676
2023-05-303,850.003,900.003,610.003,735.003,735.00300,484
2023-05-263,730.003,875.003,725.003,830.003,830.00514,336
2023-05-253,560.003,850.003,500.003,740.003,740.00559,696
2023-05-243,650.003,725.003,410.003,515.003,515.00482,115
2023-05-233,685.003,735.003,620.003,700.003,700.00184,644
2023-05-223,785.003,825.003,675.003,700.003,700.00166,974
2023-05-193,700.003,830.003,635.003,780.003,780.00335,630
2023-05-183,745.003,775.003,660.003,725.003,725.00161,281
2023-05-173,730.003,765.003,630.003,720.003,720.00239,326
2023-05-163,530.003,800.003,335.003,770.003,770.00571,151
2023-05-153,530.003,855.003,430.003,530.003,530.00626,062
2023-05-123,200.003,605.003,120.003,515.003,515.002,371,820
2023-05-114,430.004,585.003,165.003,165.003,165.001,586,031
← NewerPage 14 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.