KJ Pretech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,345.00 | 1,366.00 | 1,327.00 | 1,347.00 | 1,347.00 | 20,701 |
| 2024-10-30 | 1,344.00 | 1,359.00 | 1,330.00 | 1,345.00 | 1,345.00 | 44,342 |
| 2024-10-29 | 1,344.00 | 1,347.00 | 1,280.00 | 1,344.00 | 1,344.00 | 117,255 |
| 2024-10-28 | 1,343.00 | 1,348.00 | 1,327.00 | 1,344.00 | 1,344.00 | 36,007 |
| 2024-10-25 | 1,346.00 | 1,365.00 | 1,330.00 | 1,348.00 | 1,348.00 | 36,414 |
| 2024-10-24 | 1,366.00 | 1,366.00 | 1,332.00 | 1,349.00 | 1,349.00 | 22,420 |
| 2024-10-23 | 1,340.00 | 1,352.00 | 1,327.00 | 1,346.00 | 1,346.00 | 48,169 |
| 2024-10-22 | 1,357.00 | 1,370.00 | 1,343.00 | 1,343.00 | 1,343.00 | 25,131 |
| 2024-10-21 | 1,335.00 | 1,381.00 | 1,333.00 | 1,371.00 | 1,371.00 | 53,193 |
| 2024-10-18 | 1,349.00 | 1,350.00 | 1,325.00 | 1,349.00 | 1,349.00 | 19,583 |
| 2024-10-17 | 1,350.00 | 1,370.00 | 1,340.00 | 1,349.00 | 1,349.00 | 14,912 |
| 2024-10-16 | 1,362.00 | 1,362.00 | 1,345.00 | 1,350.00 | 1,350.00 | 23,941 |
| 2024-10-15 | 1,343.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | 48,060 |
| 2024-10-14 | 1,361.00 | 1,370.00 | 1,343.00 | 1,351.00 | 1,351.00 | 21,201 |
| 2024-10-11 | 1,356.00 | 1,407.00 | 1,335.00 | 1,370.00 | 1,370.00 | 29,166 |
| 2024-10-10 | 1,386.00 | 1,386.00 | 1,344.00 | 1,370.00 | 1,370.00 | 16,996 |
| 2024-10-08 | 1,389.00 | 1,389.00 | 1,312.00 | 1,386.00 | 1,386.00 | 55,903 |
| 2024-10-07 | 1,399.00 | 1,407.00 | 1,370.00 | 1,389.00 | 1,389.00 | 42,329 |
| 2024-10-04 | 1,380.00 | 1,403.00 | 1,360.00 | 1,398.00 | 1,398.00 | 74,000 |
| 2024-10-02 | 1,383.00 | 1,398.00 | 1,305.00 | 1,394.00 | 1,394.00 | 100,242 |
| 2024-09-30 | 1,393.00 | 1,393.00 | 1,373.00 | 1,383.00 | 1,383.00 | 33,130 |
| 2024-09-27 | 1,380.00 | 1,390.00 | 1,350.00 | 1,373.00 | 1,373.00 | 38,232 |
| 2024-09-26 | 1,349.00 | 1,381.00 | 1,338.00 | 1,371.00 | 1,371.00 | 64,243 |
| 2024-09-25 | 1,375.00 | 1,409.00 | 1,343.00 | 1,349.00 | 1,349.00 | 42,452 |
| 2024-09-24 | 1,380.00 | 1,392.00 | 1,368.00 | 1,375.00 | 1,375.00 | 19,898 |
| 2024-09-23 | 1,388.00 | 1,403.00 | 1,379.00 | 1,380.00 | 1,380.00 | 44,623 |
| 2024-09-20 | 1,400.00 | 1,410.00 | 1,380.00 | 1,385.00 | 1,385.00 | 37,521 |
| 2024-09-19 | 1,406.00 | 1,428.00 | 1,389.00 | 1,400.00 | 1,400.00 | 23,650 |
| 2024-09-13 | 1,406.00 | 1,428.00 | 1,340.00 | 1,406.00 | 1,406.00 | 67,446 |
| 2024-09-12 | 1,415.00 | 1,415.00 | 1,367.00 | 1,406.00 | 1,406.00 | 27,406 |
| 2024-09-11 | 1,407.00 | 1,424.00 | 1,379.00 | 1,405.00 | 1,405.00 | 28,457 |
| 2024-09-10 | 1,426.00 | 1,428.00 | 1,360.00 | 1,407.00 | 1,407.00 | 50,118 |
| 2024-09-09 | 1,460.00 | 1,460.00 | 1,341.00 | 1,427.00 | 1,427.00 | 33,534 |
| 2024-09-06 | 1,495.00 | 1,537.00 | 1,443.00 | 1,461.00 | 1,461.00 | 12,372 |
| 2024-09-05 | 1,502.00 | 1,510.00 | 1,485.00 | 1,492.00 | 1,492.00 | 46,970 |
| 2024-09-04 | 1,536.00 | 1,536.00 | 1,495.00 | 1,502.00 | 1,502.00 | 46,444 |
| 2024-09-03 | 1,547.00 | 1,560.00 | 1,515.00 | 1,543.00 | 1,543.00 | 21,310 |
| 2024-09-02 | 1,585.00 | 1,585.00 | 1,472.00 | 1,547.00 | 1,547.00 | 57,175 |
| 2024-08-30 | 1,597.00 | 1,597.00 | 1,551.00 | 1,570.00 | 1,570.00 | 28,238 |
| 2024-08-29 | 1,568.00 | 1,568.00 | 1,550.00 | 1,566.00 | 1,566.00 | 34,566 |
| 2024-08-28 | 1,554.00 | 1,586.00 | 1,528.00 | 1,569.00 | 1,569.00 | 62,668 |
| 2024-08-27 | 1,577.00 | 1,595.00 | 1,529.00 | 1,570.00 | 1,570.00 | 42,893 |
| 2024-08-26 | 1,641.00 | 1,643.00 | 1,575.00 | 1,593.00 | 1,593.00 | 23,296 |
| 2024-08-23 | 1,644.00 | 1,645.00 | 1,612.00 | 1,641.00 | 1,641.00 | 45,194 |
| 2024-08-22 | 1,648.00 | 1,687.00 | 1,630.00 | 1,644.00 | 1,644.00 | 55,525 |
| 2024-08-21 | 1,619.00 | 1,629.00 | 1,603.00 | 1,616.00 | 1,616.00 | 59,285 |
| 2024-08-20 | 1,610.00 | 1,629.00 | 1,577.00 | 1,609.00 | 1,609.00 | 64,544 |
| 2024-08-19 | 1,657.00 | 1,660.00 | 1,602.00 | 1,605.00 | 1,605.00 | 91,959 |
| 2024-08-16 | 1,660.00 | 1,678.00 | 1,640.00 | 1,653.00 | 1,653.00 | 26,518 |
| 2024-08-14 | 1,666.00 | 1,700.00 | 1,650.00 | 1,678.00 | 1,678.00 | 49,742 |
| 2024-08-13 | 1,688.00 | 1,706.00 | 1,657.00 | 1,666.00 | 1,666.00 | 15,279 |
| 2024-08-12 | 1,675.00 | 1,675.00 | 1,647.00 | 1,673.00 | 1,673.00 | 21,339 |
| 2024-08-09 | 1,640.00 | 1,672.00 | 1,624.00 | 1,650.00 | 1,650.00 | 15,491 |
| 2024-08-08 | 1,649.00 | 1,667.00 | 1,632.00 | 1,640.00 | 1,640.00 | 24,145 |
| 2024-08-07 | 1,585.00 | 1,641.00 | 1,585.00 | 1,640.00 | 1,640.00 | 74,306 |
| 2024-08-06 | 1,424.00 | 1,600.00 | 1,424.00 | 1,597.00 | 1,597.00 | 109,336 |
| 2024-08-05 | 1,658.00 | 1,658.00 | 1,450.00 | 1,488.00 | 1,488.00 | 84,464 |
| 2024-08-02 | 1,698.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | 30,895 |
| 2024-08-01 | 1,684.00 | 1,702.00 | 1,640.00 | 1,696.00 | 1,696.00 | 40,758 |
| 2024-07-31 | 1,681.00 | 1,700.00 | 1,668.00 | 1,675.00 | 1,675.00 | 10,754 |
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.