KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 667.00 | 667.00 | 623.00 | 648.00 | 648.00 | 183,311 |
| 2026-07-23 | 628.00 | 666.00 | 626.00 | 651.00 | 651.00 | 273,997 |
| 2026-07-22 | 705.00 | 734.00 | 650.00 | 659.00 | 659.00 | 382,834 |
| 2026-07-21 | 685.00 | 858.00 | 663.00 | 699.00 | 699.00 | 4,409,666 |
| 2026-07-20 | 723.00 | 727.00 | 610.00 | 660.00 | 660.00 | 800,273 |
| 2026-07-16 | 713.00 | 734.00 | 648.00 | 719.00 | 719.00 | 897,245 |
| 2026-07-15 | 920.00 | 940.00 | 644.00 | 720.00 | 720.00 | 4,254,070 |
| 2026-07-14 | 977.00 | 978.00 | 852.00 | 920.00 | 920.00 | 108,554 |
| 2026-07-13 | 947.00 | 990.00 | 885.00 | 977.00 | 977.00 | 138,596 |
| 2026-07-10 | 825.00 | 950.00 | 825.00 | 946.00 | 946.00 | 189,182 |
| 2026-07-09 | 835.00 | 844.00 | 770.00 | 825.00 | 825.00 | 53,458 |
| 2026-07-08 | 804.00 | 850.00 | 732.00 | 835.00 | 835.00 | 77,514 |
| 2026-07-07 | 877.00 | 878.00 | 784.00 | 840.00 | 840.00 | 68,561 |
| 2026-07-06 | 837.00 | 850.00 | 795.00 | 840.00 | 840.00 | 86,020 |
| 2026-07-03 | 842.00 | 874.00 | 772.00 | 842.00 | 842.00 | 200,094 |
| 2026-07-02 | 899.00 | 899.00 | 760.00 | 842.00 | 842.00 | 66,413 |
| 2026-07-01 | 890.00 | 910.00 | 854.00 | 855.00 | 855.00 | 65,852 |
| 2026-06-30 | 894.00 | 945.00 | 890.00 | 890.00 | 890.00 | 26,640 |
| 2026-06-29 | 900.00 | 918.00 | 885.00 | 894.00 | 894.00 | 53,054 |
| 2026-06-26 | 882.00 | 912.00 | 810.00 | 909.00 | 909.00 | 54,417 |
| 2026-06-25 | 864.00 | 941.00 | 864.00 | 912.00 | 912.00 | 14,627 |
| 2026-06-24 | 860.00 | 943.00 | 797.00 | 899.00 | 899.00 | 51,282 |
| 2026-06-23 | 902.00 | 960.00 | 807.00 | 877.00 | 877.00 | 147,113 |
| 2026-06-22 | 945.00 | 959.00 | 902.00 | 946.00 | 946.00 | 52,195 |
| 2026-06-19 | 883.00 | 987.00 | 883.00 | 968.00 | 968.00 | 73,237 |
| 2026-06-18 | 940.00 | 999.00 | 934.00 | 975.00 | 975.00 | 86,586 |
| 2026-06-17 | 962.00 | 980.00 | 930.00 | 940.00 | 940.00 | 89,566 |
| 2026-06-16 | 987.00 | 1,000.00 | 952.00 | 970.00 | 970.00 | 72,377 |
| 2026-06-15 | 986.00 | 999.00 | 936.00 | 987.00 | 987.00 | 165,375 |
| 2026-06-12 | 840.00 | 955.00 | 840.00 | 930.00 | 930.00 | 347,491 |
| 2026-06-11 | 800.00 | 1,049.00 | 800.00 | 833.00 | 833.00 | 746,965 |
| 2026-06-10 | 790.00 | 863.00 | 777.00 | 807.00 | 807.00 | 2,622 |
| 2026-06-09 | 770.00 | 810.00 | 770.00 | 790.00 | 790.00 | 113,668 |
| 2026-06-08 | 766.00 | 819.00 | 750.00 | 769.00 | 769.00 | 173,151 |
| 2026-06-05 | 859.00 | 859.00 | 779.00 | 832.00 | 832.00 | 54,266 |
| 2026-06-04 | 861.00 | 891.00 | 776.00 | 827.00 | 827.00 | 180,475 |
| 2026-06-02 | 906.00 | 926.00 | 822.00 | 865.00 | 865.00 | 192,991 |
| 2026-06-01 | 983.00 | 997.00 | 910.00 | 915.00 | 915.00 | 300,615 |
| 2026-05-29 | 1,019.00 | 1,036.00 | 984.00 | 1,010.00 | 1,010.00 | 119,437 |
| 2026-05-28 | 1,004.00 | 1,041.00 | 992.00 | 1,019.00 | 1,019.00 | 90,425 |
| 2026-05-27 | 1,048.00 | 1,072.00 | 999.00 | 1,004.00 | 1,004.00 | 180,950 |
| 2026-05-26 | 1,146.00 | 1,187.00 | 974.00 | 1,026.00 | 1,026.00 | 853,899 |
| 2026-05-22 | 1,176.00 | 1,180.00 | 1,111.00 | 1,146.00 | 1,146.00 | 170,672 |
| 2026-05-21 | 1,085.00 | 1,180.00 | 1,084.00 | 1,175.00 | 1,175.00 | 232,677 |
| 2026-05-20 | 1,097.00 | 1,107.00 | 1,047.00 | 1,085.00 | 1,085.00 | 197,616 |
| 2026-05-19 | 1,024.00 | 1,126.00 | 982.00 | 1,097.00 | 1,097.00 | 162,067 |
| 2026-05-18 | 1,039.00 | 1,039.00 | 942.00 | 982.00 | 982.00 | 82,407 |
| 2026-05-15 | 1,022.00 | 1,026.00 | 974.00 | 991.00 | 991.00 | 56,454 |
| 2026-05-14 | 986.00 | 1,130.00 | 986.00 | 1,022.00 | 1,022.00 | 186,757 |
| 2026-05-13 | 969.00 | 1,021.00 | 941.00 | 985.00 | 985.00 | 48,903 |
| 2026-05-12 | 1,010.00 | 1,016.00 | 948.00 | 953.00 | 953.00 | 178,005 |
| 2026-05-11 | 1,052.00 | 1,071.00 | 1,000.00 | 1,010.00 | 1,010.00 | 168,051 |
| 2026-05-08 | 1,078.00 | 1,078.00 | 1,035.00 | 1,059.00 | 1,059.00 | 61,996 |
| 2026-05-07 | 1,039.00 | 1,094.00 | 1,030.00 | 1,078.00 | 1,078.00 | 107,139 |
| 2026-05-06 | 1,056.00 | 1,147.00 | 1,011.00 | 1,039.00 | 1,039.00 | 316,812 |
| 2026-05-04 | 1,147.00 | 1,147.00 | 1,030.00 | 1,056.00 | 1,056.00 | 284,862 |
| 2026-04-30 | 1,110.00 | 1,116.00 | 1,077.00 | 1,080.00 | 1,080.00 | 89,803 |
| 2026-04-29 | 1,070.00 | 1,169.00 | 1,070.00 | 1,110.00 | 1,110.00 | 112,593 |
| 2026-04-28 | 1,141.00 | 1,141.00 | 1,072.00 | 1,084.00 | 1,084.00 | 231,756 |
| 2026-04-27 | 1,153.00 | 1,166.00 | 1,101.00 | 1,110.00 | 1,110.00 | 230,194 |
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.