JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,730.00 | 6,740.00 | 6,480.00 | 6,490.00 | 6,191.97 | 451,650 |
| 2023-05-09 | 6,870.00 | 6,920.00 | 6,610.00 | 6,730.00 | 6,420.95 | 753,355 |
| 2023-05-08 | 6,910.00 | 7,060.00 | 6,710.00 | 6,810.00 | 6,497.28 | 1,052,874 |
| 2023-05-04 | 6,690.00 | 6,950.00 | 6,590.00 | 6,930.00 | 6,611.76 | 2,068,241 |
| 2023-05-03 | 6,810.00 | 7,180.00 | 6,750.00 | 6,800.00 | 6,487.73 | 3,289,692 |
| 2023-05-02 | 6,410.00 | 7,040.00 | 6,390.00 | 6,820.00 | 6,506.82 | 8,522,323 |
| 2023-04-28 | 6,140.00 | 6,190.00 | 5,920.00 | 6,120.00 | 5,838.96 | 394,215 |
| 2023-04-27 | 6,260.00 | 6,260.00 | 6,010.00 | 6,090.00 | 5,810.34 | 278,930 |
| 2023-04-26 | 6,070.00 | 6,450.00 | 6,070.00 | 6,140.00 | 5,858.04 | 695,307 |
| 2023-04-25 | 6,560.00 | 6,580.00 | 6,100.00 | 6,200.00 | 5,915.29 | 511,215 |
| 2023-04-24 | 6,440.00 | 6,640.00 | 6,380.00 | 6,550.00 | 6,249.21 | 660,253 |
| 2023-04-21 | 6,250.00 | 6,450.00 | 6,230.00 | 6,350.00 | 6,058.40 | 368,694 |
| 2023-04-20 | 6,480.00 | 6,530.00 | 6,220.00 | 6,260.00 | 5,972.53 | 387,496 |
| 2023-04-19 | 6,520.00 | 6,620.00 | 6,460.00 | 6,520.00 | 6,220.59 | 287,525 |
| 2023-04-18 | 6,740.00 | 6,740.00 | 6,520.00 | 6,530.00 | 6,230.13 | 434,267 |
| 2023-04-17 | 6,630.00 | 6,680.00 | 6,500.00 | 6,640.00 | 6,335.08 | 555,386 |
| 2023-04-14 | 6,570.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,296.92 | 945,221 |
| 2023-04-13 | 6,450.00 | 6,540.00 | 6,390.00 | 6,510.00 | 6,211.05 | 372,538 |
| 2023-04-12 | 6,560.00 | 6,690.00 | 6,420.00 | 6,510.00 | 6,211.05 | 1,554,194 |
| 2023-04-11 | 6,250.00 | 6,400.00 | 6,180.00 | 6,390.00 | 6,096.56 | 259,731 |
| 2023-04-10 | 6,340.00 | 6,360.00 | 6,180.00 | 6,240.00 | 5,953.45 | 253,738 |
| 2023-04-07 | 6,430.00 | 6,430.00 | 6,270.00 | 6,350.00 | 6,058.40 | 225,370 |
| 2023-04-06 | 6,410.00 | 6,410.00 | 6,230.00 | 6,370.00 | 6,077.48 | 219,921 |
| 2023-04-05 | 6,380.00 | 6,490.00 | 6,310.00 | 6,410.00 | 6,115.64 | 284,506 |
| 2023-04-04 | 6,480.00 | 6,510.00 | 6,300.00 | 6,380.00 | 6,087.02 | 327,315 |
| 2023-04-03 | 6,550.00 | 6,580.00 | 6,380.00 | 6,440.00 | 6,144.27 | 542,602 |
| 2023-03-31 | 6,420.00 | 6,500.00 | 6,250.00 | 6,410.00 | 6,115.64 | 486,581 |
| 2023-03-30 | 6,470.00 | 6,490.00 | 6,360.00 | 6,420.00 | 6,125.18 | 320,021 |
| 2023-03-29 | 6,360.00 | 6,520.00 | 6,330.00 | 6,430.00 | 6,134.73 | 660,650 |
| 2023-03-28 | 5,980.00 | 6,370.00 | 5,980.00 | 6,320.00 | 6,029.78 | 791,376 |
| 2023-03-27 | 6,050.00 | 6,080.00 | 5,890.00 | 5,980.00 | 5,705.39 | 145,680 |
| 2023-03-24 | 5,990.00 | 6,110.00 | 5,950.00 | 6,050.00 | 5,772.18 | 169,358 |
| 2023-03-23 | 5,940.00 | 6,070.00 | 5,880.00 | 5,960.00 | 5,686.31 | 221,961 |
| 2023-03-22 | 6,180.00 | 6,180.00 | 6,000.00 | 6,000.00 | 5,724.47 | 198,854 |
| 2023-03-21 | 6,150.00 | 6,210.00 | 6,090.00 | 6,090.00 | 5,810.34 | 129,555 |
| 2023-03-20 | 6,050.00 | 6,260.00 | 5,970.00 | 6,180.00 | 5,896.21 | 261,057 |
| 2023-03-17 | 6,070.00 | 6,110.00 | 5,940.00 | 6,050.00 | 5,772.18 | 198,218 |
| 2023-03-16 | 6,030.00 | 6,030.00 | 5,840.00 | 5,950.00 | 5,676.77 | 158,605 |
| 2023-03-15 | 5,910.00 | 6,090.00 | 5,890.00 | 6,030.00 | 5,753.09 | 280,868 |
| 2023-03-14 | 6,000.00 | 6,080.00 | 5,720.00 | 5,720.00 | 5,457.33 | 263,146 |
| 2023-03-13 | 5,980.00 | 6,100.00 | 5,840.00 | 6,090.00 | 5,810.34 | 310,606 |
| 2023-03-10 | 6,290.00 | 6,360.00 | 5,980.00 | 6,010.00 | 5,734.01 | 500,431 |
| 2023-03-09 | 6,340.00 | 6,510.00 | 6,280.00 | 6,470.00 | 6,172.89 | 520,481 |
| 2023-03-08 | 6,420.00 | 6,490.00 | 6,310.00 | 6,310.00 | 6,020.24 | 379,683 |
| 2023-03-07 | 6,500.00 | 6,640.00 | 6,370.00 | 6,500.00 | 6,201.51 | 924,071 |
| 2023-03-06 | 6,610.00 | 6,630.00 | 6,400.00 | 6,500.00 | 6,201.51 | 622,205 |
| 2023-03-03 | 6,540.00 | 6,750.00 | 6,440.00 | 6,700.00 | 6,392.33 | 1,203,979 |
| 2023-03-02 | 6,410.00 | 6,530.00 | 6,340.00 | 6,520.00 | 6,220.59 | 650,185 |
| 2023-02-28 | 6,560.00 | 6,570.00 | 6,400.00 | 6,430.00 | 6,134.73 | 886,174 |
| 2023-02-27 | 6,260.00 | 6,590.00 | 6,230.00 | 6,590.00 | 6,287.38 | 1,690,561 |
| 2023-02-24 | 6,120.00 | 6,420.00 | 6,120.00 | 6,260.00 | 5,972.53 | 1,221,718 |
| 2023-02-23 | 6,190.00 | 6,230.00 | 6,030.00 | 6,110.00 | 5,829.42 | 306,257 |
| 2023-02-22 | 6,040.00 | 6,180.00 | 6,020.00 | 6,180.00 | 5,896.21 | 277,953 |
| 2023-02-21 | 6,120.00 | 6,240.00 | 6,120.00 | 6,160.00 | 5,877.12 | 248,885 |
| 2023-02-20 | 6,110.00 | 6,180.00 | 5,950.00 | 6,130.00 | 5,848.50 | 316,239 |
| 2023-02-17 | 6,020.00 | 6,180.00 | 6,020.00 | 6,100.00 | 5,819.88 | 461,621 |
| 2023-02-16 | 5,640.00 | 6,470.00 | 5,640.00 | 6,080.00 | 5,800.80 | 1,946,485 |
| 2023-02-15 | 5,800.00 | 5,850.00 | 5,630.00 | 5,630.00 | 5,371.46 | 204,974 |
| 2023-02-14 | 5,750.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,552.74 | 269,087 |
| 2023-02-13 | 5,820.00 | 5,940.00 | 5,710.00 | 5,750.00 | 5,485.95 | 163,039 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.