KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 783.00 | 810.00 | 777.00 | 806.00 | 806.00 | 98,085 |
| 2026-01-23 | 772.00 | 781.00 | 765.00 | 775.00 | 775.00 | 54,666 |
| 2026-01-22 | 772.00 | 788.00 | 762.00 | 775.00 | 775.00 | 88,577 |
| 2026-01-21 | 782.00 | 793.00 | 756.00 | 773.00 | 773.00 | 117,243 |
| 2026-01-20 | 789.00 | 805.00 | 770.00 | 782.00 | 782.00 | 184,309 |
| 2026-01-19 | 810.00 | 824.00 | 777.00 | 788.00 | 788.00 | 275,173 |
| 2026-01-16 | 781.00 | 833.00 | 762.00 | 804.00 | 804.00 | 509,849 |
| 2026-01-15 | 847.00 | 854.00 | 763.00 | 771.00 | 771.00 | 1,215,079 |
| 2026-01-14 | 786.00 | 1,006.00 | 770.00 | 848.00 | 848.00 | 8,824,677 |
| 2026-01-13 | 759.00 | 791.00 | 759.00 | 786.00 | 786.00 | 50,677 |
| 2026-01-12 | 776.00 | 776.00 | 754.00 | 759.00 | 759.00 | 40,931 |
| 2026-01-09 | 779.00 | 780.00 | 768.00 | 768.00 | 768.00 | 48,875 |
| 2026-01-08 | 760.00 | 786.00 | 758.00 | 786.00 | 786.00 | 44,524 |
| 2026-01-07 | 787.00 | 789.00 | 762.00 | 767.00 | 767.00 | 61,383 |
| 2026-01-06 | 790.00 | 797.00 | 771.00 | 779.00 | 779.00 | 57,076 |
| 2026-01-05 | 802.00 | 811.00 | 791.00 | 794.00 | 794.00 | 53,857 |
| 2026-01-02 | 805.00 | 813.00 | 798.00 | 802.00 | 802.00 | 57,311 |
| 2025-12-30 | 802.00 | 817.00 | 791.00 | 798.00 | 798.00 | 74,001 |
| 2025-12-29 | 800.00 | 824.00 | 795.00 | 815.00 | 815.00 | 102,123 |
| 2025-12-26 | 811.00 | 819.00 | 794.00 | 800.00 | 800.00 | 96,448 |
| 2025-12-24 | 814.00 | 822.00 | 808.00 | 819.00 | 819.00 | 48,370 |
| 2025-12-23 | 816.00 | 833.00 | 814.00 | 819.00 | 819.00 | 33,812 |
| 2025-12-22 | 821.00 | 832.00 | 820.00 | 821.00 | 821.00 | 59,698 |
| 2025-12-19 | 815.00 | 826.00 | 815.00 | 821.00 | 821.00 | 94,890 |
| 2025-12-18 | 843.00 | 843.00 | 820.00 | 820.00 | 820.00 | 56,907 |
| 2025-12-17 | 862.00 | 864.00 | 838.00 | 850.00 | 850.00 | 28,123 |
| 2025-12-16 | 852.00 | 877.00 | 846.00 | 870.00 | 870.00 | 131,056 |
| 2025-12-15 | 821.00 | 873.00 | 808.00 | 860.00 | 860.00 | 188,563 |
| 2025-12-12 | 836.00 | 842.00 | 818.00 | 831.00 | 831.00 | 67,979 |
| 2025-12-11 | 839.00 | 860.00 | 826.00 | 842.00 | 842.00 | 117,935 |
| 2025-12-10 | 829.00 | 852.00 | 826.00 | 828.00 | 828.00 | 55,421 |
| 2025-12-09 | 825.00 | 895.00 | 824.00 | 837.00 | 837.00 | 245,494 |
| 2025-12-08 | 839.00 | 840.00 | 821.00 | 824.00 | 824.00 | 80,762 |
| 2025-12-05 | 849.00 | 862.00 | 821.00 | 836.00 | 836.00 | 75,783 |
| 2025-12-04 | 857.00 | 862.00 | 844.00 | 849.00 | 849.00 | 29,594 |
| 2025-12-03 | 870.00 | 884.00 | 854.00 | 864.00 | 864.00 | 50,275 |
| 2025-12-02 | 843.00 | 888.00 | 820.00 | 870.00 | 870.00 | 61,794 |
| 2025-12-01 | 880.00 | 880.00 | 844.00 | 844.00 | 844.00 | 98,718 |
| 2025-11-28 | 860.00 | 880.00 | 848.00 | 873.00 | 873.00 | 43,400 |
| 2025-11-27 | 850.00 | 878.00 | 830.00 | 860.00 | 860.00 | 65,121 |
| 2025-11-26 | 839.00 | 876.00 | 814.00 | 842.00 | 842.00 | 133,210 |
| 2025-11-25 | 848.00 | 865.00 | 822.00 | 822.00 | 822.00 | 94,536 |
| 2025-11-24 | 854.00 | 869.00 | 822.00 | 846.00 | 846.00 | 51,334 |
| 2025-11-21 | 880.00 | 911.00 | 850.00 | 854.00 | 854.00 | 70,939 |
| 2025-11-20 | 865.00 | 882.00 | 854.00 | 880.00 | 880.00 | 119,740 |
| 2025-11-19 | 878.00 | 878.00 | 856.00 | 863.00 | 863.00 | 64,091 |
| 2025-11-18 | 903.00 | 927.00 | 869.00 | 878.00 | 878.00 | 138,313 |
| 2025-11-17 | 935.00 | 936.00 | 843.00 | 898.00 | 898.00 | 191,374 |
| 2025-11-14 | 945.00 | 962.00 | 915.00 | 929.00 | 929.00 | 131,732 |
| 2025-11-13 | 966.00 | 1,006.00 | 934.00 | 945.00 | 945.00 | 216,444 |
| 2025-11-12 | 946.00 | 961.00 | 946.00 | 948.00 | 948.00 | 55,222 |
| 2025-11-11 | 958.00 | 970.00 | 931.00 | 946.00 | 946.00 | 111,549 |
| 2025-11-10 | 933.00 | 971.00 | 931.00 | 957.00 | 957.00 | 135,187 |
| 2025-11-07 | 944.00 | 949.00 | 888.00 | 933.00 | 933.00 | 301,607 |
| 2025-11-06 | 973.00 | 986.00 | 934.00 | 954.00 | 954.00 | 168,149 |
| 2025-11-05 | 948.00 | 977.00 | 920.00 | 973.00 | 973.00 | 212,471 |
| 2025-11-04 | 931.00 | 954.00 | 913.00 | 948.00 | 948.00 | 136,732 |
| 2025-11-03 | 959.00 | 960.00 | 911.00 | 931.00 | 931.00 | 502,470 |
| 2025-10-31 | 965.00 | 970.00 | 945.00 | 957.00 | 957.00 | 306,588 |
| 2025-10-30 | 983.00 | 1,007.00 | 961.00 | 965.00 | 965.00 | 469,525 |
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.