KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,115.00 | 1,173.00 | 1,100.00 | 1,151.00 | 1,151.00 | 140,151 |
| 2026-04-23 | 1,214.00 | 1,231.00 | 1,100.00 | 1,113.00 | 1,113.00 | 312,120 |
| 2026-04-22 | 1,308.00 | 1,336.00 | 1,222.00 | 1,225.00 | 1,225.00 | 363,091 |
| 2026-04-21 | 1,214.00 | 1,447.00 | 1,214.00 | 1,306.00 | 1,306.00 | 1,113,671 |
| 2026-04-20 | 1,225.00 | 1,255.00 | 1,195.00 | 1,224.00 | 1,224.00 | 160,837 |
| 2026-04-17 | 1,268.00 | 1,302.00 | 1,175.00 | 1,199.00 | 1,199.00 | 318,813 |
| 2026-04-16 | 1,318.00 | 1,348.00 | 1,241.00 | 1,268.00 | 1,268.00 | 259,881 |
| 2026-04-15 | 1,434.00 | 1,448.00 | 1,304.00 | 1,318.00 | 1,318.00 | 317,735 |
| 2026-04-14 | 1,380.00 | 1,449.00 | 1,354.00 | 1,434.00 | 1,434.00 | 394,841 |
| 2026-04-13 | 1,432.00 | 1,550.00 | 1,341.00 | 1,380.00 | 1,380.00 | 459,381 |
| 2026-04-10 | 1,282.00 | 1,450.00 | 1,268.00 | 1,431.00 | 1,431.00 | 546,072 |
| 2026-04-09 | 1,285.00 | 1,295.00 | 1,220.00 | 1,294.00 | 1,294.00 | 186,291 |
| 2026-04-08 | 1,195.00 | 1,287.00 | 1,180.00 | 1,285.00 | 1,285.00 | 291,167 |
| 2026-04-07 | 1,372.00 | 1,381.00 | 1,170.00 | 1,194.00 | 1,194.00 | 686,058 |
| 2026-04-06 | 1,407.00 | 1,470.00 | 1,305.00 | 1,372.00 | 1,372.00 | 1,383,187 |
| 2026-04-03 | 1,082.00 | 1,400.00 | 1,081.00 | 1,376.00 | 1,376.00 | 4,610,298 |
| 2026-04-02 | 1,035.00 | 1,118.00 | 1,035.00 | 1,080.00 | 1,080.00 | 887,308 |
| 2026-04-01 | 1,088.00 | 1,088.00 | 998.00 | 1,034.00 | 1,034.00 | 219,003 |
| 2026-03-31 | 1,073.00 | 1,073.00 | 966.00 | 991.00 | 991.00 | 321,609 |
| 2026-03-30 | 970.00 | 1,090.00 | 933.00 | 1,073.00 | 1,073.00 | 673,101 |
| 2026-03-27 | 923.00 | 1,006.00 | 919.00 | 979.00 | 979.00 | 265,304 |
| 2026-03-26 | 945.00 | 1,023.00 | 900.00 | 923.00 | 923.00 | 359,333 |
| 2026-03-25 | 901.00 | 979.00 | 888.00 | 945.00 | 945.00 | 415,372 |
| 2026-03-24 | 847.00 | 943.00 | 844.00 | 887.00 | 887.00 | 225,469 |
| 2026-03-23 | 855.00 | 889.00 | 822.00 | 870.00 | 870.00 | 248,990 |
| 2026-03-20 | 781.00 | 882.00 | 770.00 | 859.00 | 859.00 | 354,893 |
| 2026-03-19 | 812.00 | 812.00 | 765.00 | 788.00 | 788.00 | 87,026 |
| 2026-03-18 | 790.00 | 846.00 | 771.00 | 808.00 | 808.00 | 292,956 |
| 2026-03-17 | 771.00 | 795.00 | 760.00 | 784.00 | 784.00 | 95,450 |
| 2026-03-16 | 691.00 | 828.00 | 691.00 | 771.00 | 771.00 | 270,980 |
| 2026-03-13 | 739.00 | 739.00 | 707.00 | 715.00 | 715.00 | 93,142 |
| 2026-03-12 | 748.00 | 770.00 | 684.00 | 740.00 | 740.00 | 154,195 |
| 2026-03-11 | 739.00 | 798.00 | 724.00 | 756.00 | 756.00 | 712,095 |
| 2026-03-10 | 722.00 | 769.00 | 718.00 | 731.00 | 731.00 | 184,406 |
| 2026-03-09 | 732.00 | 738.00 | 700.00 | 718.00 | 718.00 | 145,868 |
| 2026-03-06 | 737.00 | 750.00 | 705.00 | 724.00 | 724.00 | 300,827 |
| 2026-03-05 | 744.00 | 797.00 | 717.00 | 735.00 | 735.00 | 440,305 |
| 2026-03-04 | 650.00 | 800.00 | 616.00 | 744.00 | 744.00 | 816,433 |
| 2026-03-03 | 790.00 | 790.00 | 680.00 | 680.00 | 680.00 | 693,462 |
| 2026-02-27 | 887.00 | 910.00 | 751.00 | 801.00 | 801.00 | 882,067 |
| 2026-02-26 | 942.00 | 942.00 | 879.00 | 887.00 | 887.00 | 347,655 |
| 2026-02-25 | 919.00 | 981.00 | 884.00 | 947.00 | 947.00 | 346,337 |
| 2026-02-24 | 930.00 | 947.00 | 894.00 | 915.00 | 915.00 | 312,591 |
| 2026-02-23 | 869.00 | 949.00 | 852.00 | 940.00 | 940.00 | 363,405 |
| 2026-02-20 | 893.00 | 900.00 | 844.00 | 869.00 | 869.00 | 413,389 |
| 2026-02-19 | 931.00 | 949.00 | 870.00 | 893.00 | 893.00 | 639,363 |
| 2026-02-13 | 1,036.00 | 1,036.00 | 911.00 | 931.00 | 931.00 | 1,037,530 |
| 2026-02-12 | 1,025.00 | 1,065.00 | 999.00 | 1,040.00 | 1,040.00 | 473,384 |
| 2026-02-11 | 1,016.00 | 1,038.00 | 988.00 | 1,025.00 | 1,025.00 | 608,680 |
| 2026-02-10 | 1,084.00 | 1,150.00 | 997.00 | 1,018.00 | 1,018.00 | 1,999,385 |
| 2026-02-09 | 1,170.00 | 1,241.00 | 1,054.00 | 1,084.00 | 1,084.00 | 6,865,915 |
| 2026-02-06 | 1,235.00 | 1,499.00 | 1,120.00 | 1,372.00 | 1,372.00 | 4,254,976 |
| 2026-02-05 | 1,250.00 | 1,290.00 | 1,064.00 | 1,231.00 | 1,231.00 | 3,449,310 |
| 2026-02-04 | 893.00 | 1,160.00 | 885.00 | 1,160.00 | 1,160.00 | 4,756,170 |
| 2026-02-03 | 873.00 | 895.00 | 856.00 | 893.00 | 893.00 | 205,947 |
| 2026-02-02 | 828.00 | 888.00 | 826.00 | 874.00 | 874.00 | 381,212 |
| 2026-01-30 | 826.00 | 895.00 | 800.00 | 826.00 | 826.00 | 818,853 |
| 2026-01-29 | 798.00 | 846.00 | 776.00 | 826.00 | 826.00 | 308,012 |
| 2026-01-28 | 830.00 | 830.00 | 796.00 | 798.00 | 798.00 | 116,879 |
| 2026-01-27 | 811.00 | 834.00 | 785.00 | 817.00 | 817.00 | 151,035 |
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.