KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 6,080.00 | 6,270.00 | 6,020.00 | 6,160.00 | 6,160.00 | 4,686 |
| 2023-02-10 | 6,120.00 | 6,270.00 | 5,870.00 | 6,070.00 | 6,070.00 | 501,166 |
| 2023-02-09 | 6,110.00 | 6,390.00 | 5,960.00 | 6,200.00 | 6,200.00 | 11,995 |
| 2023-02-08 | 6,140.00 | 6,150.00 | 5,870.00 | 5,960.00 | 5,960.00 | 3,464 |
| 2023-02-07 | 6,290.00 | 6,290.00 | 5,970.00 | 6,140.00 | 6,140.00 | 2,694 |
| 2023-02-06 | 6,230.00 | 6,340.00 | 6,080.00 | 6,160.00 | 6,160.00 | 145 |
| 2023-02-03 | 6,050.00 | 6,350.00 | 5,990.00 | 6,230.00 | 6,230.00 | 3,214 |
| 2023-02-02 | 6,010.00 | 6,100.00 | 5,890.00 | 6,040.00 | 6,040.00 | 1,375 |
| 2023-02-01 | 5,920.00 | 6,020.00 | 5,860.00 | 5,900.00 | 5,900.00 | 321 |
| 2023-01-31 | 5,890.00 | 6,300.00 | 5,800.00 | 5,870.00 | 5,870.00 | 321,209 |
| 2023-01-30 | 5,940.00 | 6,010.00 | 5,710.00 | 5,820.00 | 5,820.00 | 162,932 |
| 2023-01-27 | 5,880.00 | 5,950.00 | 5,700.00 | 5,910.00 | 5,910.00 | 1,835 |
| 2023-01-26 | 5,880.00 | 6,070.00 | 5,840.00 | 5,880.00 | 5,880.00 | 677 |
| 2023-01-25 | 5,910.00 | 6,100.00 | 5,850.00 | 5,900.00 | 5,900.00 | 100 |
| 2023-01-20 | 6,200.00 | 6,200.00 | 5,830.00 | 5,900.00 | 5,900.00 | 476,718 |
| 2023-01-19 | 6,470.00 | 6,470.00 | 5,950.00 | 6,150.00 | 6,150.00 | 514,757 |
| 2023-01-18 | 6,280.00 | 6,580.00 | 6,240.00 | 6,410.00 | 6,410.00 | 1,064,761 |
| 2023-01-17 | 5,990.00 | 6,300.00 | 5,970.00 | 6,270.00 | 6,270.00 | 1,457,611 |
| 2023-01-16 | 6,010.00 | 6,140.00 | 5,830.00 | 5,980.00 | 5,980.00 | 733,225 |
| 2023-01-13 | 5,910.00 | 6,070.00 | 5,770.00 | 6,000.00 | 6,000.00 | 388,342 |
| 2023-01-12 | 6,130.00 | 6,240.00 | 5,520.00 | 5,950.00 | 5,950.00 | 738,367 |
| 2023-01-11 | 6,140.00 | 6,390.00 | 5,880.00 | 6,140.00 | 6,140.00 | 601,306 |
| 2023-01-10 | 6,150.00 | 6,210.00 | 5,780.00 | 6,140.00 | 6,140.00 | 440,330 |
| 2023-01-09 | 5,800.00 | 6,260.00 | 5,800.00 | 6,130.00 | 6,130.00 | 565,015 |
| 2023-01-06 | 5,410.00 | 5,730.00 | 5,330.00 | 5,720.00 | 5,720.00 | 515,635 |
| 2023-01-05 | 5,310.00 | 5,450.00 | 5,280.00 | 5,420.00 | 5,420.00 | 188,860 |
| 2023-01-04 | 5,220.00 | 5,480.00 | 5,210.00 | 5,400.00 | 5,400.00 | 356,736 |
| 2023-01-03 | 5,440.00 | 5,500.00 | 5,290.00 | 5,430.00 | 5,430.00 | 261,829 |
| 2023-01-02 | 5,240.00 | 5,480.00 | 5,160.00 | 5,460.00 | 5,460.00 | 246,335 |
| 2022-12-29 | 5,330.00 | 5,710.00 | 5,140.00 | 5,210.00 | 5,210.00 | 249,224 |
| 2022-12-28 | 5,490.00 | 5,580.00 | 4,950.00 | 5,450.00 | 5,450.00 | 503,737 |
| 2022-12-27 | 5,820.00 | 6,220.00 | 5,200.00 | 5,600.00 | 5,600.00 | 2,353,948 |
| 2022-12-26 | 4,900.00 | 5,830.00 | 4,405.00 | 5,820.00 | 5,820.00 | 1,222,978 |
| 2022-12-23 | 6,530.00 | 6,530.00 | 4,770.00 | 5,160.00 | 5,160.00 | 1,673,348 |
| 2022-12-22 | 7,260.00 | 7,380.00 | 6,510.00 | 6,530.00 | 6,530.00 | 1,220,654 |
| 2022-12-21 | 7,050.00 | 7,050.00 | 6,800.00 | 7,020.00 | 7,020.00 | 591,582 |
| 2022-12-20 | 7,020.00 | 7,100.00 | 6,900.00 | 6,990.00 | 6,990.00 | 470,582 |
| 2022-12-19 | 6,860.00 | 7,050.00 | 6,770.00 | 7,000.00 | 7,000.00 | 411,816 |
| 2022-12-16 | 6,860.00 | 7,260.00 | 6,720.00 | 6,830.00 | 6,830.00 | 555,705 |
| 2022-12-15 | 6,830.00 | 7,050.00 | 6,820.00 | 6,910.00 | 6,910.00 | 210,646 |
| 2022-12-14 | 7,030.00 | 7,030.00 | 6,720.00 | 6,950.00 | 6,950.00 | 140,770 |
| 2022-12-13 | 7,190.00 | 7,190.00 | 6,900.00 | 7,030.00 | 7,030.00 | 349,838 |
| 2022-12-12 | 7,300.00 | 7,470.00 | 7,100.00 | 7,260.00 | 7,260.00 | 348,483 |
| 2022-12-09 | 7,290.00 | 7,390.00 | 6,990.00 | 7,300.00 | 7,300.00 | 724,088 |
| 2022-12-08 | 7,430.00 | 7,430.00 | 7,100.00 | 7,300.00 | 7,300.00 | 344,210 |
| 2022-12-07 | 7,400.00 | 7,700.00 | 7,230.00 | 7,430.00 | 7,430.00 | 453,609 |
| 2022-12-06 | 7,100.00 | 7,420.00 | 6,930.00 | 7,370.00 | 7,370.00 | 317,638 |
| 2022-12-05 | 7,040.00 | 7,150.00 | 6,920.00 | 7,100.00 | 7,100.00 | 296,081 |
| 2022-12-02 | 6,510.00 | 7,100.00 | 6,360.00 | 7,040.00 | 7,040.00 | 514,111 |
| 2022-12-01 | 6,500.00 | 6,560.00 | 6,310.00 | 6,510.00 | 6,510.00 | 282,747 |
| 2022-11-30 | 6,790.00 | 6,790.00 | 6,100.00 | 6,520.00 | 6,520.00 | 851,993 |
| 2022-11-29 | 7,100.00 | 7,100.00 | 6,600.00 | 6,720.00 | 6,720.00 | 363,193 |
| 2022-11-28 | 7,290.00 | 7,300.00 | 7,020.00 | 7,150.00 | 7,150.00 | 510,666 |
| 2022-11-25 | 6,990.00 | 7,230.00 | 6,990.00 | 7,190.00 | 7,190.00 | 338,182 |
| 2022-11-24 | 7,340.00 | 7,340.00 | 6,900.00 | 7,040.00 | 7,040.00 | 301,064 |
| 2022-11-23 | 7,050.00 | 7,380.00 | 6,540.00 | 7,210.00 | 7,210.00 | 572,390 |
| 2022-11-22 | 7,890.00 | 7,990.00 | 6,400.00 | 7,030.00 | 7,030.00 | 513,716 |
| 2022-11-21 | 8,090.00 | 8,250.00 | 7,600.00 | 7,880.00 | 7,880.00 | 337,859 |
| 2022-11-18 | 7,660.00 | 8,090.00 | 7,410.00 | 8,090.00 | 8,090.00 | 485,623 |
| 2022-11-17 | 7,290.00 | 7,790.00 | 7,210.00 | 7,650.00 | 7,650.00 | 342,945 |
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.