KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 849.00 | 849.00 | 835.00 | 840.00 | 840.00 | 31,244 |
| 2025-07-28 | 848.00 | 871.00 | 824.00 | 849.00 | 849.00 | 70,144 |
| 2025-07-25 | 848.00 | 871.00 | 831.00 | 848.00 | 848.00 | 377,169 |
| 2025-07-24 | 864.00 | 890.00 | 830.00 | 836.00 | 836.00 | 76,134 |
| 2025-07-23 | 858.00 | 890.00 | 821.00 | 855.00 | 855.00 | 139,865 |
| 2025-07-22 | 884.00 | 884.00 | 834.00 | 847.00 | 847.00 | 410,932 |
| 2025-07-21 | 909.00 | 951.00 | 884.00 | 884.00 | 884.00 | 149,940 |
| 2025-07-18 | 935.00 | 946.00 | 898.00 | 909.00 | 909.00 | 219,445 |
| 2025-07-17 | 966.00 | 980.00 | 925.00 | 934.00 | 934.00 | 180,459 |
| 2025-07-16 | 999.00 | 999.00 | 935.00 | 956.00 | 956.00 | 156,731 |
| 2025-07-15 | 970.00 | 979.00 | 920.00 | 955.00 | 955.00 | 138,432 |
| 2025-07-14 | 994.00 | 1,034.00 | 911.00 | 970.00 | 970.00 | 207,075 |
| 2025-07-11 | 981.00 | 989.00 | 970.00 | 988.00 | 988.00 | 103,843 |
| 2025-07-10 | 1,010.00 | 1,017.00 | 964.00 | 989.00 | 989.00 | 196,223 |
| 2025-07-09 | 1,008.00 | 1,035.00 | 984.00 | 1,010.00 | 1,010.00 | 199,551 |
| 2025-07-08 | 1,050.00 | 1,073.00 | 985.00 | 1,001.00 | 1,001.00 | 846,204 |
| 2025-07-07 | 924.00 | 1,198.00 | 924.00 | 1,077.00 | 1,077.00 | 11,417,902 |
| 2025-07-04 | 858.00 | 982.00 | 858.00 | 922.00 | 922.00 | 370,984 |
| 2025-07-03 | 857.00 | 900.00 | 857.00 | 858.00 | 858.00 | 60,618 |
| 2025-07-02 | 896.00 | 896.00 | 807.00 | 857.00 | 857.00 | 117,152 |
| 2025-07-01 | 899.00 | 949.00 | 834.00 | 871.00 | 871.00 | 188,310 |
| 2025-06-30 | 900.00 | 908.00 | 881.00 | 897.00 | 897.00 | 68,583 |
| 2025-06-27 | 908.00 | 908.00 | 885.00 | 900.00 | 900.00 | 37,781 |
| 2025-06-26 | 945.00 | 945.00 | 899.00 | 909.00 | 909.00 | 28,823 |
| 2025-06-25 | 908.00 | 948.00 | 898.00 | 910.00 | 910.00 | 137,880 |
| 2025-06-24 | 919.00 | 919.00 | 840.00 | 908.00 | 908.00 | 54,234 |
| 2025-06-23 | 923.00 | 923.00 | 890.00 | 905.00 | 905.00 | 141,544 |
| 2025-06-20 | 930.00 | 930.00 | 882.00 | 902.00 | 902.00 | 38,928 |
| 2025-06-19 | 920.00 | 920.00 | 883.00 | 899.00 | 899.00 | 61,513 |
| 2025-06-18 | 883.00 | 914.00 | 860.00 | 889.00 | 889.00 | 116,073 |
| 2025-06-17 | 852.00 | 928.00 | 811.00 | 883.00 | 883.00 | 338,327 |
| 2025-06-16 | 784.00 | 930.00 | 784.00 | 850.00 | 850.00 | 1,147,950 |
| 2025-06-13 | 1,067.00 | 1,067.00 | 747.00 | 772.00 | 772.00 | 1,708,354 |
| 2025-06-12 | 1,078.00 | 1,080.00 | 1,067.00 | 1,067.00 | 1,067.00 | 36,028 |
| 2025-06-11 | 1,079.00 | 1,081.00 | 1,070.00 | 1,078.00 | 1,078.00 | 15,062 |
| 2025-06-10 | 1,086.00 | 1,086.00 | 1,067.00 | 1,079.00 | 1,079.00 | 29,348 |
| 2025-06-09 | 1,105.00 | 1,108.00 | 1,074.00 | 1,077.00 | 1,077.00 | 32,333 |
| 2025-06-05 | 1,120.00 | 1,120.00 | 1,088.00 | 1,108.00 | 1,108.00 | 16,056 |
| 2025-06-04 | 1,130.00 | 1,130.00 | 1,109.00 | 1,109.00 | 1,109.00 | 12,524 |
| 2025-06-02 | 1,120.00 | 1,138.00 | 1,115.00 | 1,118.00 | 1,118.00 | 27,010 |
| 2025-05-30 | 1,121.00 | 1,152.00 | 1,121.00 | 1,132.00 | 1,132.00 | 19,711 |
| 2025-05-29 | 1,153.00 | 1,164.00 | 1,121.00 | 1,127.00 | 1,127.00 | 22,608 |
| 2025-05-28 | 1,140.00 | 1,148.00 | 1,134.00 | 1,141.00 | 1,141.00 | 28,244 |
| 2025-05-27 | 1,153.00 | 1,153.00 | 1,121.00 | 1,140.00 | 1,140.00 | 27,519 |
| 2025-05-26 | 1,148.00 | 1,151.00 | 1,138.00 | 1,141.00 | 1,141.00 | 21,538 |
| 2025-05-23 | 1,143.00 | 1,160.00 | 1,143.00 | 1,160.00 | 1,160.00 | 11,568 |
| 2025-05-22 | 1,167.00 | 1,176.00 | 1,142.00 | 1,155.00 | 1,155.00 | 15,485 |
| 2025-05-21 | 1,188.00 | 1,194.00 | 1,176.00 | 1,176.00 | 1,176.00 | 10,060 |
| 2025-05-20 | 1,188.00 | 1,200.00 | 1,187.00 | 1,199.00 | 1,199.00 | 11,103 |
| 2025-05-19 | 1,199.00 | 1,211.00 | 1,188.00 | 1,200.00 | 1,200.00 | 8,279 |
| 2025-05-16 | 1,206.00 | 1,236.00 | 1,195.00 | 1,211.00 | 1,211.00 | 12,450 |
| 2025-05-15 | 1,205.00 | 1,227.00 | 1,204.00 | 1,211.00 | 1,211.00 | 8,390 |
| 2025-05-14 | 1,219.00 | 1,219.00 | 1,197.00 | 1,218.00 | 1,218.00 | 13,557 |
| 2025-05-13 | 1,212.00 | 1,212.00 | 1,188.00 | 1,212.00 | 1,212.00 | 10,341 |
| 2025-05-12 | 1,187.00 | 1,223.00 | 1,180.00 | 1,200.00 | 1,200.00 | 22,566 |
| 2025-05-09 | 1,223.00 | 1,223.00 | 1,186.00 | 1,187.00 | 1,187.00 | 22,023 |
| 2025-05-08 | 1,229.00 | 1,229.00 | 1,210.00 | 1,223.00 | 1,223.00 | 11,670 |
| 2025-05-07 | 1,178.00 | 1,247.00 | 1,167.00 | 1,242.00 | 1,242.00 | 19,673 |
| 2025-05-02 | 1,195.00 | 1,195.00 | 1,175.00 | 1,178.00 | 1,178.00 | 7,369 |
| 2025-04-30 | 1,192.00 | 1,200.00 | 1,188.00 | 1,197.00 | 1,197.00 | 21,844 |
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.