KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 996.00 | 1,013.00 | 970.00 | 970.00 | 970.00 | 391,038 |
| 2025-10-28 | 992.00 | 1,004.00 | 975.00 | 982.00 | 982.00 | 638,157 |
| 2025-10-27 | 1,047.00 | 1,059.00 | 985.00 | 989.00 | 989.00 | 2,185,536 |
| 2025-10-24 | 945.00 | 1,215.00 | 937.00 | 1,046.00 | 1,046.00 | 23,262,863 |
| 2025-10-23 | 945.00 | 954.00 | 927.00 | 935.00 | 935.00 | 66,046 |
| 2025-10-22 | 941.00 | 955.00 | 929.00 | 945.00 | 945.00 | 92,087 |
| 2025-10-21 | 948.00 | 964.00 | 930.00 | 941.00 | 941.00 | 43,948 |
| 2025-10-20 | 939.00 | 951.00 | 911.00 | 935.00 | 935.00 | 92,061 |
| 2025-10-17 | 976.00 | 985.00 | 930.00 | 939.00 | 939.00 | 112,931 |
| 2025-10-16 | 993.00 | 1,001.00 | 960.00 | 976.00 | 976.00 | 72,812 |
| 2025-10-15 | 963.00 | 1,000.00 | 955.00 | 993.00 | 993.00 | 49,805 |
| 2025-10-14 | 994.00 | 998.00 | 929.00 | 963.00 | 963.00 | 81,158 |
| 2025-10-13 | 970.00 | 994.00 | 916.00 | 994.00 | 994.00 | 147,929 |
| 2025-10-10 | 1,017.00 | 1,040.00 | 956.00 | 985.00 | 985.00 | 139,133 |
| 2025-10-02 | 1,032.00 | 1,033.00 | 991.00 | 1,008.00 | 1,008.00 | 92,663 |
| 2025-10-01 | 1,030.00 | 1,039.00 | 981.00 | 1,022.00 | 1,022.00 | 106,085 |
| 2025-09-30 | 1,045.00 | 1,045.00 | 1,005.00 | 1,037.00 | 1,037.00 | 72,011 |
| 2025-09-29 | 1,015.00 | 1,029.00 | 1,004.00 | 1,015.00 | 1,015.00 | 72,624 |
| 2025-09-26 | 1,021.00 | 1,021.00 | 992.00 | 1,015.00 | 1,015.00 | 125,281 |
| 2025-09-25 | 1,030.00 | 1,050.00 | 1,016.00 | 1,021.00 | 1,021.00 | 77,174 |
| 2025-09-24 | 1,050.00 | 1,080.00 | 1,005.00 | 1,030.00 | 1,030.00 | 136,415 |
| 2025-09-23 | 1,017.00 | 1,080.00 | 1,016.00 | 1,059.00 | 1,059.00 | 284,425 |
| 2025-09-22 | 1,026.00 | 1,052.00 | 1,009.00 | 1,016.00 | 1,016.00 | 161,183 |
| 2025-09-19 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-09-18 | 1,005.00 | 1,079.00 | 1,001.00 | 1,037.00 | 1,037.00 | 623,615 |
| 2025-09-17 | 995.00 | 1,045.00 | 987.00 | 1,005.00 | 1,005.00 | 416,380 |
| 2025-09-16 | 1,010.00 | 1,018.00 | 980.00 | 994.00 | 994.00 | 141,826 |
| 2025-09-15 | 979.00 | 1,032.00 | 970.00 | 1,010.00 | 1,010.00 | 279,159 |
| 2025-09-12 | 969.00 | 991.00 | 947.00 | 979.00 | 979.00 | 147,494 |
| 2025-09-11 | 978.00 | 985.00 | 956.00 | 968.00 | 968.00 | 129,643 |
| 2025-09-10 | 941.00 | 980.00 | 939.00 | 978.00 | 978.00 | 190,531 |
| 2025-09-09 | 939.00 | 983.00 | 935.00 | 941.00 | 941.00 | 263,363 |
| 2025-09-08 | 928.00 | 941.00 | 902.00 | 938.00 | 938.00 | 203,173 |
| 2025-09-05 | 961.00 | 961.00 | 924.00 | 930.00 | 930.00 | 290,746 |
| 2025-09-04 | 963.00 | 990.00 | 945.00 | 951.00 | 951.00 | 235,829 |
| 2025-09-03 | 976.00 | 987.00 | 937.00 | 958.00 | 958.00 | 231,348 |
| 2025-09-02 | 957.00 | 1,006.00 | 956.00 | 976.00 | 976.00 | 280,902 |
| 2025-09-01 | 985.00 | 988.00 | 955.00 | 965.00 | 965.00 | 336,753 |
| 2025-08-29 | 1,063.00 | 1,077.00 | 975.00 | 985.00 | 985.00 | 913,158 |
| 2025-08-28 | 1,031.00 | 1,115.00 | 1,027.00 | 1,060.00 | 1,060.00 | 1,670,313 |
| 2025-08-27 | 1,068.00 | 1,099.00 | 1,021.00 | 1,026.00 | 1,026.00 | 827,292 |
| 2025-08-26 | 1,120.00 | 1,120.00 | 1,065.00 | 1,074.00 | 1,074.00 | 1,554,688 |
| 2025-08-25 | 977.00 | 1,258.00 | 977.00 | 1,103.00 | 1,103.00 | 15,973,888 |
| 2025-08-22 | 1,020.00 | 1,057.00 | 960.00 | 968.00 | 968.00 | 1,980,993 |
| 2025-08-21 | 941.00 | 1,238.00 | 920.00 | 1,020.00 | 1,020.00 | 15,828,791 |
| 2025-08-20 | 910.00 | 993.00 | 910.00 | 957.00 | 957.00 | 299,414 |
| 2025-08-19 | 902.00 | 1,028.00 | 900.00 | 927.00 | 927.00 | 744,066 |
| 2025-08-18 | 899.00 | 930.00 | 885.00 | 914.00 | 914.00 | 203,923 |
| 2025-08-14 | 930.00 | 933.00 | 885.00 | 899.00 | 899.00 | 570,285 |
| 2025-08-13 | 848.00 | 1,083.00 | 840.00 | 934.00 | 934.00 | 6,893,093 |
| 2025-08-12 | 872.00 | 880.00 | 844.00 | 848.00 | 848.00 | 184,356 |
| 2025-08-11 | 897.00 | 917.00 | 864.00 | 870.00 | 870.00 | 148,683 |
| 2025-08-08 | 906.00 | 996.00 | 897.00 | 897.00 | 897.00 | 310,672 |
| 2025-08-07 | 899.00 | 913.00 | 895.00 | 906.00 | 906.00 | 45,749 |
| 2025-08-06 | 938.00 | 939.00 | 881.00 | 895.00 | 895.00 | 151,045 |
| 2025-08-05 | 949.00 | 988.00 | 937.00 | 938.00 | 938.00 | 217,940 |
| 2025-08-04 | 919.00 | 964.00 | 896.00 | 942.00 | 942.00 | 168,614 |
| 2025-08-01 | 956.00 | 1,030.00 | 881.00 | 921.00 | 921.00 | 734,224 |
| 2025-07-31 | 903.00 | 1,085.00 | 903.00 | 934.00 | 934.00 | 2,810,161 |
| 2025-07-30 | 840.00 | 1,090.00 | 815.00 | 911.00 | 911.00 | 7,422,864 |
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.