KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1,212.00 | 1,212.00 | 1,174.00 | 1,191.00 | 1,191.00 | 30,345 |
| 2025-04-28 | 1,251.00 | 1,251.00 | 1,195.00 | 1,211.00 | 1,211.00 | 21,728 |
| 2025-04-25 | 1,256.00 | 1,267.00 | 1,240.00 | 1,251.00 | 1,251.00 | 20,920 |
| 2025-04-24 | 1,253.00 | 1,268.00 | 1,201.00 | 1,256.00 | 1,256.00 | 29,781 |
| 2025-04-23 | 1,245.00 | 1,258.00 | 1,230.00 | 1,257.00 | 1,257.00 | 54,432 |
| 2025-04-22 | 1,255.00 | 1,260.00 | 1,236.00 | 1,245.00 | 1,245.00 | 37,499 |
| 2025-04-21 | 1,222.00 | 1,267.00 | 1,210.00 | 1,255.00 | 1,255.00 | 36,112 |
| 2025-04-18 | 1,269.00 | 1,276.00 | 1,212.00 | 1,232.00 | 1,232.00 | 65,313 |
| 2025-04-17 | 1,133.00 | 1,289.00 | 1,110.00 | 1,223.00 | 1,223.00 | 294,429 |
| 2025-04-16 | 1,097.00 | 1,189.00 | 1,080.00 | 1,133.00 | 1,133.00 | 98,655 |
| 2025-04-15 | 1,041.00 | 1,224.00 | 1,041.00 | 1,079.00 | 1,079.00 | 94,350 |
| 2025-04-14 | 1,046.00 | 1,087.00 | 1,021.00 | 1,069.00 | 1,069.00 | 58,191 |
| 2025-04-11 | 1,031.00 | 1,134.00 | 1,031.00 | 1,054.00 | 1,054.00 | 62,145 |
| 2025-04-10 | 1,068.00 | 1,068.00 | 1,016.00 | 1,026.00 | 1,026.00 | 33,777 |
| 2025-04-09 | 1,025.00 | 1,102.00 | 1,024.00 | 1,026.00 | 1,026.00 | 24,579 |
| 2025-04-08 | 1,053.00 | 1,064.00 | 1,025.00 | 1,025.00 | 1,025.00 | 24,079 |
| 2025-04-07 | 1,093.00 | 1,102.00 | 1,053.00 | 1,053.00 | 1,053.00 | 28,179 |
| 2025-04-04 | 1,133.00 | 1,135.00 | 1,070.00 | 1,087.00 | 1,087.00 | 50,769 |
| 2025-04-03 | 1,146.00 | 1,222.00 | 1,133.00 | 1,133.00 | 1,133.00 | 57,792 |
| 2025-04-02 | 1,130.00 | 1,232.00 | 1,129.00 | 1,159.00 | 1,159.00 | 24,409 |
| 2025-04-01 | 1,124.00 | 1,132.00 | 1,123.00 | 1,124.00 | 1,124.00 | 23,013 |
| 2025-03-31 | 1,165.00 | 1,165.00 | 1,111.00 | 1,124.00 | 1,124.00 | 22,139 |
| 2025-03-28 | 1,180.00 | 1,180.00 | 1,156.00 | 1,165.00 | 1,165.00 | 17,669 |
| 2025-03-27 | 1,191.00 | 1,194.00 | 1,172.00 | 1,180.00 | 1,180.00 | 14,775 |
| 2025-03-26 | 1,194.00 | 1,194.00 | 1,184.00 | 1,185.00 | 1,185.00 | 11,253 |
| 2025-03-25 | 1,197.00 | 1,206.00 | 1,166.00 | 1,188.00 | 1,188.00 | 13,851 |
| 2025-03-24 | 1,195.00 | 1,203.00 | 1,183.00 | 1,197.00 | 1,197.00 | 7,867 |
| 2025-03-21 | 1,203.00 | 1,259.00 | 1,193.00 | 1,195.00 | 1,195.00 | 31,620 |
| 2025-03-20 | 1,260.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3,152 |
| 2025-03-19 | 1,221.00 | 1,260.00 | 1,214.00 | 1,224.00 | 1,224.00 | 6,069 |
| 2025-03-18 | 1,224.00 | 1,253.00 | 1,207.00 | 1,214.00 | 1,214.00 | 6,291 |
| 2025-03-17 | 1,240.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,240.00 | 3,488 |
| 2025-03-14 | 1,248.00 | 1,265.00 | 1,221.00 | 1,250.00 | 1,250.00 | 3,169 |
| 2025-03-13 | 1,232.00 | 1,268.00 | 1,232.00 | 1,266.00 | 1,266.00 | 11,081 |
| 2025-03-12 | 1,192.00 | 1,232.00 | 1,192.00 | 1,232.00 | 1,232.00 | 13,740 |
| 2025-03-11 | 1,208.00 | 1,208.00 | 1,175.00 | 1,194.00 | 1,194.00 | 15,571 |
| 2025-03-10 | 1,238.00 | 1,238.00 | 1,207.00 | 1,208.00 | 1,208.00 | 218,185 |
| 2025-03-07 | 1,225.00 | 1,238.00 | 1,205.00 | 1,238.00 | 1,238.00 | 24,999 |
| 2025-03-06 | 1,225.00 | 1,240.00 | 1,207.00 | 1,239.00 | 1,239.00 | 26,168 |
| 2025-03-05 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 13,315 |
| 2025-03-04 | 1,226.00 | 1,240.00 | 1,193.00 | 1,236.00 | 1,236.00 | 43,736 |
| 2025-02-28 | 1,235.00 | 1,240.00 | 1,201.00 | 1,240.00 | 1,240.00 | 31,586 |
| 2025-02-27 | 1,249.00 | 1,254.00 | 1,237.00 | 1,248.00 | 1,248.00 | 5,833 |
| 2025-02-26 | 1,248.00 | 1,299.00 | 1,199.00 | 1,249.00 | 1,249.00 | 177,940 |
| 2025-02-25 | 1,273.00 | 1,273.00 | 1,237.00 | 1,248.00 | 1,248.00 | 58,434 |
| 2025-02-24 | 1,262.00 | 1,281.00 | 1,258.00 | 1,269.00 | 1,269.00 | 42,526 |
| 2025-02-21 | 1,286.00 | 1,286.00 | 1,254.00 | 1,273.00 | 1,273.00 | 11,080 |
| 2025-02-20 | 1,260.00 | 1,291.00 | 1,236.00 | 1,264.00 | 1,264.00 | 29,995 |
| 2025-02-19 | 1,243.00 | 1,260.00 | 1,231.00 | 1,260.00 | 1,260.00 | 23,243 |
| 2025-02-18 | 1,257.00 | 1,259.00 | 1,226.00 | 1,256.00 | 1,256.00 | 16,333 |
| 2025-02-17 | 1,262.00 | 1,281.00 | 1,242.00 | 1,257.00 | 1,257.00 | 45,502 |
| 2025-02-14 | 1,249.00 | 1,282.00 | 1,240.00 | 1,274.00 | 1,274.00 | 43,337 |
| 2025-02-13 | 1,270.00 | 1,350.00 | 1,235.00 | 1,249.00 | 1,249.00 | 97,914 |
| 2025-02-12 | 1,235.00 | 1,247.00 | 1,225.00 | 1,247.00 | 1,247.00 | 23,027 |
| 2025-02-11 | 1,240.00 | 1,240.00 | 1,210.00 | 1,235.00 | 1,235.00 | 78,672 |
| 2025-02-10 | 1,240.00 | 1,240.00 | 1,216.00 | 1,238.00 | 1,238.00 | 37,433 |
| 2025-02-07 | 1,235.00 | 1,240.00 | 1,211.00 | 1,240.00 | 1,240.00 | 25,643 |
| 2025-02-06 | 1,233.00 | 1,233.00 | 1,213.00 | 1,228.00 | 1,228.00 | 26,110 |
| 2025-02-05 | 1,230.00 | 1,242.00 | 1,218.00 | 1,227.00 | 1,227.00 | 25,337 |
| 2025-02-04 | 1,230.00 | 1,249.00 | 1,220.00 | 1,230.00 | 1,230.00 | 21,749 |
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.