KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,250.00 | 1,250.00 | 1,212.00 | 1,222.00 | 1,222.00 | 29,598 |
| 2025-01-31 | 1,250.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 14,073 |
| 2025-01-24 | 1,256.00 | 1,263.00 | 1,228.00 | 1,250.00 | 1,250.00 | 32,723 |
| 2025-01-23 | 1,322.00 | 1,322.00 | 1,240.00 | 1,263.00 | 1,263.00 | 38,469 |
| 2025-01-22 | 1,254.00 | 1,340.00 | 1,221.00 | 1,323.00 | 1,323.00 | 60,568 |
| 2025-01-21 | 1,266.00 | 1,388.00 | 1,215.00 | 1,260.00 | 1,260.00 | 165,078 |
| 2025-01-20 | 1,313.00 | 1,318.00 | 1,240.00 | 1,279.00 | 1,279.00 | 173,849 |
| 2025-01-17 | 1,411.00 | 1,412.00 | 1,308.00 | 1,340.00 | 1,340.00 | 382,728 |
| 2025-01-16 | 1,222.00 | 1,585.00 | 1,207.00 | 1,401.00 | 1,401.00 | 1,831,713 |
| 2025-01-15 | 1,300.00 | 1,329.00 | 1,217.00 | 1,220.00 | 1,220.00 | 126,579 |
| 2025-01-14 | 1,351.00 | 1,351.00 | 1,271.00 | 1,300.00 | 1,300.00 | 41,700 |
| 2025-01-13 | 1,482.00 | 1,482.00 | 1,305.00 | 1,334.00 | 1,334.00 | 195,231 |
| 2025-01-10 | 1,488.00 | 1,540.00 | 1,405.00 | 1,475.00 | 1,475.00 | 24,502 |
| 2025-01-09 | 1,593.00 | 1,593.00 | 1,453.00 | 1,488.00 | 1,488.00 | 43,379 |
| 2025-01-08 | 1,494.00 | 1,588.00 | 1,493.00 | 1,562.00 | 1,562.00 | 64,810 |
| 2025-01-07 | 1,451.00 | 1,499.00 | 1,440.00 | 1,494.00 | 1,494.00 | 56,628 |
| 2025-01-06 | 1,421.00 | 1,451.00 | 1,400.00 | 1,451.00 | 1,451.00 | 139,572 |
| 2025-01-03 | 1,415.00 | 1,432.00 | 1,402.00 | 1,421.00 | 1,421.00 | 40,902 |
| 2025-01-02 | 1,395.00 | 1,426.00 | 1,395.00 | 1,415.00 | 1,415.00 | 18,757 |
| 2024-12-30 | 1,374.00 | 1,413.00 | 1,371.00 | 1,413.00 | 1,413.00 | 20,776 |
| 2024-12-27 | 1,445.00 | 1,445.00 | 1,380.00 | 1,413.00 | 1,413.00 | 79,231 |
| 2024-12-26 | 1,440.00 | 1,448.00 | 1,400.00 | 1,445.00 | 1,445.00 | 38,762 |
| 2024-12-24 | 1,400.00 | 1,439.00 | 1,364.00 | 1,439.00 | 1,439.00 | 70,837 |
| 2024-12-23 | 1,416.00 | 1,459.00 | 1,415.00 | 1,420.00 | 1,420.00 | 41,238 |
| 2024-12-20 | 1,432.00 | 1,432.00 | 1,401.00 | 1,416.00 | 1,416.00 | 112,183 |
| 2024-12-19 | 1,415.00 | 1,464.00 | 1,383.00 | 1,432.00 | 1,432.00 | 131,285 |
| 2024-12-18 | 1,480.00 | 1,488.00 | 1,400.00 | 1,415.00 | 1,415.00 | 77,576 |
| 2024-12-17 | 1,459.00 | 1,484.00 | 1,431.00 | 1,463.00 | 1,463.00 | 56,115 |
| 2024-12-16 | 1,347.00 | 1,572.00 | 1,344.00 | 1,459.00 | 1,459.00 | 503,681 |
| 2024-12-13 | 1,265.00 | 1,328.00 | 1,231.00 | 1,322.00 | 1,322.00 | 95,185 |
| 2024-12-12 | 1,192.00 | 1,230.00 | 1,188.00 | 1,230.00 | 1,230.00 | 23,294 |
| 2024-12-11 | 1,191.00 | 1,228.00 | 1,183.00 | 1,206.00 | 1,206.00 | 39,491 |
| 2024-12-10 | 1,159.00 | 1,185.00 | 1,137.00 | 1,180.00 | 1,180.00 | 51,353 |
| 2024-12-09 | 1,171.00 | 1,180.00 | 1,121.00 | 1,180.00 | 1,180.00 | 61,300 |
| 2024-12-06 | 1,188.00 | 1,200.00 | 1,123.00 | 1,183.00 | 1,183.00 | 81,047 |
| 2024-12-05 | 1,181.00 | 1,208.00 | 1,178.00 | 1,200.00 | 1,200.00 | 52,960 |
| 2024-12-04 | 1,213.00 | 1,213.00 | 1,160.00 | 1,208.00 | 1,208.00 | 52,752 |
| 2024-12-03 | 1,207.00 | 1,214.00 | 1,194.00 | 1,214.00 | 1,214.00 | 55,772 |
| 2024-12-02 | 1,224.00 | 1,236.00 | 1,211.00 | 1,214.00 | 1,214.00 | 53,708 |
| 2024-11-29 | 1,234.00 | 1,236.00 | 1,187.00 | 1,224.00 | 1,224.00 | 61,155 |
| 2024-11-28 | 1,211.00 | 1,224.00 | 1,203.00 | 1,224.00 | 1,224.00 | 38,232 |
| 2024-11-27 | 1,220.00 | 1,220.00 | 1,203.00 | 1,214.00 | 1,214.00 | 12,732 |
| 2024-11-26 | 1,212.00 | 1,217.00 | 1,191.00 | 1,216.00 | 1,216.00 | 52,809 |
| 2024-11-25 | 1,257.00 | 1,257.00 | 1,180.00 | 1,212.00 | 1,212.00 | 55,754 |
| 2024-11-22 | 1,252.00 | 1,260.00 | 1,242.00 | 1,259.00 | 1,259.00 | 43,635 |
| 2024-11-21 | 1,235.00 | 1,258.00 | 1,235.00 | 1,258.00 | 1,258.00 | 50,806 |
| 2024-11-20 | 1,259.00 | 1,279.00 | 1,210.00 | 1,262.00 | 1,262.00 | 62,297 |
| 2024-11-19 | 1,299.00 | 1,299.00 | 1,266.00 | 1,274.00 | 1,274.00 | 25,551 |
| 2024-11-18 | 1,280.00 | 1,305.00 | 1,266.00 | 1,292.00 | 1,292.00 | 27,392 |
| 2024-11-15 | 1,275.00 | 1,298.00 | 1,267.00 | 1,292.00 | 1,292.00 | 16,758 |
| 2024-11-14 | 1,251.00 | 1,275.00 | 1,195.00 | 1,267.00 | 1,267.00 | 50,284 |
| 2024-11-13 | 1,285.00 | 1,285.00 | 1,239.00 | 1,258.00 | 1,258.00 | 23,466 |
| 2024-11-12 | 1,298.00 | 1,299.00 | 1,273.00 | 1,286.00 | 1,286.00 | 42,998 |
| 2024-11-11 | 1,324.00 | 1,330.00 | 1,259.00 | 1,299.00 | 1,299.00 | 49,188 |
| 2024-11-08 | 1,310.00 | 1,338.00 | 1,286.00 | 1,333.00 | 1,333.00 | 58,760 |
| 2024-11-07 | 1,314.00 | 1,330.00 | 1,290.00 | 1,315.00 | 1,315.00 | 64,219 |
| 2024-11-06 | 1,299.00 | 1,338.00 | 1,247.00 | 1,314.00 | 1,314.00 | 183,422 |
| 2024-11-05 | 1,319.00 | 1,319.00 | 1,281.00 | 1,299.00 | 1,299.00 | 49,119 |
| 2024-11-04 | 1,321.00 | 1,328.00 | 1,310.00 | 1,319.00 | 1,319.00 | 20,576 |
| 2024-11-01 | 1,370.00 | 1,370.00 | 1,307.00 | 1,335.00 | 1,335.00 | 23,478 |
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.