See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.77▼ 0.97%
← 083470.KQ stock page

KJ Pretech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-114,430.004,585.003,165.003,165.003,165.001,586,031
2023-05-104,450.004,650.004,390.004,520.004,520.00342,601
2023-05-094,255.004,435.004,100.004,430.004,430.00219,852
2023-05-084,400.004,445.004,150.004,280.004,280.00181,539
2023-05-044,375.004,465.004,210.004,280.004,280.00170,907
2023-05-034,400.004,500.004,165.004,415.004,415.00402,984
2023-05-024,310.004,615.004,270.004,400.004,400.00624,120
2023-04-283,895.004,280.003,880.004,230.004,230.00677,414
2023-04-273,800.003,920.003,740.003,850.003,850.00219,965
2023-04-263,700.003,930.003,675.003,750.003,750.00419,208
2023-04-254,385.004,385.003,565.003,700.003,700.001,000,021
2023-04-244,555.004,680.004,190.004,190.004,190.00324,341
2023-04-214,730.004,870.004,445.004,535.004,535.00495,651
2023-04-205,000.005,000.004,805.004,810.004,810.00568,266
2023-04-195,040.005,170.004,810.005,050.005,050.00902,015
2023-04-185,000.005,220.004,510.005,130.005,130.001,914,846
2023-04-174,615.004,865.004,570.004,850.004,850.00958,549
2023-04-144,525.004,560.004,365.004,550.004,550.00318,757
2023-04-134,405.004,580.004,330.004,510.004,510.00385,327
2023-04-124,500.004,585.004,225.004,400.004,400.00484,922
2023-04-114,705.004,705.004,370.004,550.004,550.00581,261
2023-04-104,655.004,970.004,500.004,700.004,700.001,262,844
2023-04-074,180.004,670.004,010.004,640.004,640.00870,805
2023-04-064,555.004,690.004,145.004,180.004,180.00632,448
2023-04-054,630.004,730.004,410.004,550.004,550.001,188,470
2023-04-045,000.005,640.004,380.004,775.004,775.005,125,840
2023-04-034,900.004,990.004,700.004,990.004,990.00460,077
2023-03-314,845.005,010.004,410.004,830.004,830.00828,544
2023-03-304,765.004,970.004,655.004,830.004,830.00526,886
2023-03-294,245.004,670.004,245.004,670.004,670.001,229,659
2023-03-284,160.004,555.004,080.004,435.004,435.001,032,561
2023-03-274,120.004,155.003,935.004,135.004,135.00593,481
2023-03-243,780.004,100.003,710.004,080.004,080.001,359,847
2023-03-233,485.003,620.003,440.003,530.003,530.00352,932
2023-03-223,535.003,565.003,345.003,515.003,515.00373,334
2023-03-213,405.003,590.003,365.003,540.003,540.00289,476
2023-03-203,485.003,655.003,355.003,405.003,405.00319,267
2023-03-173,295.003,490.003,280.003,465.003,465.00684,873
2023-03-163,160.003,260.003,090.003,255.003,255.00191,882
2023-03-153,060.003,210.003,060.003,175.003,175.00146,836
2023-03-143,030.003,160.003,010.003,060.003,060.00316,323
2023-03-133,195.003,210.003,000.003,100.003,100.00481,882
2023-03-103,100.003,290.003,095.003,190.003,190.00323,563
2023-03-093,265.003,320.003,125.003,160.003,160.00260,202
2023-03-083,120.003,430.003,035.003,265.003,265.00575,331
2023-03-073,490.003,490.003,085.003,165.003,165.001,073,277
2023-03-063,240.003,595.003,200.003,480.003,480.001,904,995
2023-03-032,875.003,260.002,860.003,150.003,150.001,524,273
2023-03-022,915.002,960.002,850.002,865.002,865.00372,112
2023-02-282,960.002,970.002,850.002,915.002,915.00417,759
2023-02-273,045.003,070.002,820.002,930.002,930.00653,067
2023-02-242,925.003,170.002,925.003,020.003,020.0010,899
2023-02-233,000.003,040.002,865.002,950.002,950.009,823
2023-02-223,005.003,150.002,960.002,985.002,985.0013,128
2023-02-212,920.003,145.002,830.003,065.003,065.0016,925
2023-02-203,260.003,295.002,800.002,950.002,950.0036,241
2023-02-173,405.003,520.003,125.003,300.003,300.0039,500
2023-02-164,335.004,600.003,120.003,435.003,435.00135,530
2023-02-156,140.006,240.004,320.004,320.004,320.0014,960
2023-02-146,230.006,250.006,070.006,160.006,160.003,478
← NewerPage 15 of 21 · 1,229 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.