JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,950.00 | 6,190.00 | 5,950.00 | 6,130.00 | 5,848.50 | 426,632 |
| 2023-02-08 | 6,050.00 | 6,050.00 | 5,920.00 | 5,960.00 | 5,686.31 | 142,582 |
| 2023-02-07 | 6,050.00 | 6,080.00 | 5,920.00 | 5,940.00 | 5,667.23 | 189,230 |
| 2023-02-06 | 6,080.00 | 6,180.00 | 6,010.00 | 6,050.00 | 5,772.18 | 343,741 |
| 2023-02-03 | 6,090.00 | 6,250.00 | 6,060.00 | 6,080.00 | 5,800.80 | 592,889 |
| 2023-02-02 | 6,040.00 | 6,190.00 | 6,000.00 | 6,070.00 | 5,791.26 | 393,814 |
| 2023-02-01 | 6,050.00 | 6,080.00 | 5,940.00 | 5,980.00 | 5,705.39 | 293,577 |
| 2023-01-31 | 5,850.00 | 6,230.00 | 5,800.00 | 6,020.00 | 5,743.55 | 1,379,464 |
| 2023-01-30 | 5,830.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,600.44 | 202,776 |
| 2023-01-27 | 5,890.00 | 5,940.00 | 5,780.00 | 5,780.00 | 5,514.57 | 310,841 |
| 2023-01-26 | 5,700.00 | 5,970.00 | 5,690.00 | 5,900.00 | 5,629.06 | 670,361 |
| 2023-01-25 | 5,750.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,438.25 | 411,933 |
| 2023-01-20 | 5,560.00 | 5,750.00 | 5,530.00 | 5,700.00 | 5,438.25 | 228,852 |
| 2023-01-19 | 5,510.00 | 5,630.00 | 5,500.00 | 5,560.00 | 5,304.68 | 120,453 |
| 2023-01-18 | 5,730.00 | 5,740.00 | 5,520.00 | 5,580.00 | 5,323.76 | 269,922 |
| 2023-01-17 | 5,610.00 | 6,150.00 | 5,610.00 | 5,740.00 | 5,476.41 | 2,197,420 |
| 2023-01-16 | 5,870.00 | 5,980.00 | 5,610.00 | 5,610.00 | 5,352.38 | 471,934 |
| 2023-01-13 | 5,720.00 | 5,720.00 | 5,570.00 | 5,640.00 | 5,381.00 | 138,129 |
| 2023-01-12 | 5,620.00 | 5,750.00 | 5,600.00 | 5,620.00 | 5,361.92 | 215,620 |
| 2023-01-11 | 5,470.00 | 5,670.00 | 5,470.00 | 5,580.00 | 5,323.76 | 263,224 |
| 2023-01-10 | 5,460.00 | 5,560.00 | 5,430.00 | 5,430.00 | 5,180.65 | 151,227 |
| 2023-01-09 | 5,270.00 | 5,410.00 | 5,270.00 | 5,400.00 | 5,152.02 | 115,550 |
| 2023-01-06 | 5,110.00 | 5,310.00 | 5,110.00 | 5,250.00 | 5,008.91 | 126,736 |
| 2023-01-05 | 5,140.00 | 5,190.00 | 5,050.00 | 5,190.00 | 4,951.67 | 120,009 |
| 2023-01-04 | 5,000.00 | 5,180.00 | 4,980.00 | 5,130.00 | 4,894.42 | 109,403 |
| 2023-01-03 | 4,870.00 | 5,090.00 | 4,870.00 | 5,060.00 | 4,827.64 | 192,759 |
| 2023-01-02 | 5,160.00 | 5,230.00 | 4,960.00 | 4,960.00 | 4,732.23 | 179,521 |
| 2022-12-29 | 5,330.00 | 5,380.00 | 5,100.00 | 5,140.00 | 4,903.96 | 187,431 |
| 2022-12-28 | 5,380.00 | 5,480.00 | 5,320.00 | 5,360.00 | 5,113.86 | 94,343 |
| 2022-12-27 | 5,380.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,047.08 | 126,571 |
| 2022-12-26 | 5,330.00 | 5,460.00 | 5,330.00 | 5,350.00 | 5,009.62 | 99,504 |
| 2022-12-23 | 5,560.00 | 5,560.00 | 5,390.00 | 5,390.00 | 5,047.08 | 154,263 |
| 2022-12-22 | 5,620.00 | 5,750.00 | 5,610.00 | 5,610.00 | 5,253.08 | 112,711 |
| 2022-12-21 | 5,580.00 | 5,710.00 | 5,560.00 | 5,580.00 | 5,224.99 | 160,899 |
| 2022-12-20 | 5,710.00 | 5,800.00 | 5,560.00 | 5,580.00 | 5,224.99 | 236,721 |
| 2022-12-19 | 5,850.00 | 5,980.00 | 5,760.00 | 5,770.00 | 5,402.90 | 233,933 |
| 2022-12-16 | 5,830.00 | 6,000.00 | 5,830.00 | 5,880.00 | 5,505.90 | 162,977 |
| 2022-12-15 | 6,000.00 | 6,130.00 | 5,980.00 | 5,990.00 | 5,608.90 | 198,769 |
| 2022-12-14 | 5,900.00 | 6,480.00 | 5,880.00 | 6,020.00 | 5,636.99 | 1,300,075 |
| 2022-12-13 | 5,940.00 | 6,000.00 | 5,870.00 | 5,870.00 | 5,496.54 | 157,984 |
| 2022-12-12 | 5,880.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,533.99 | 112,651 |
| 2022-12-09 | 5,920.00 | 6,040.00 | 5,810.00 | 6,030.00 | 5,646.36 | 256,525 |
| 2022-12-08 | 6,000.00 | 6,060.00 | 5,850.00 | 5,900.00 | 5,524.63 | 269,252 |
| 2022-12-07 | 6,030.00 | 6,170.00 | 6,010.00 | 6,030.00 | 5,646.36 | 243,599 |
| 2022-12-06 | 6,000.00 | 6,420.00 | 5,990.00 | 6,070.00 | 5,683.81 | 494,642 |
| 2022-12-05 | 6,180.00 | 6,240.00 | 6,050.00 | 6,070.00 | 5,683.81 | 230,241 |
| 2022-12-02 | 6,350.00 | 6,410.00 | 6,150.00 | 6,170.00 | 5,777.45 | 365,979 |
| 2022-12-01 | 6,560.00 | 6,640.00 | 6,370.00 | 6,370.00 | 5,964.73 | 619,343 |
| 2022-11-30 | 6,490.00 | 6,590.00 | 6,480.00 | 6,490.00 | 6,077.09 | 416,240 |
| 2022-11-29 | 6,410.00 | 6,490.00 | 6,350.00 | 6,480.00 | 6,067.73 | 260,634 |
| 2022-11-28 | 6,480.00 | 6,620.00 | 6,410.00 | 6,420.00 | 6,011.54 | 409,922 |
| 2022-11-25 | 6,400.00 | 6,650.00 | 6,330.00 | 6,480.00 | 6,067.73 | 694,218 |
| 2022-11-24 | 6,500.00 | 6,550.00 | 6,390.00 | 6,390.00 | 5,983.45 | 320,493 |
| 2022-11-23 | 6,300.00 | 6,500.00 | 6,300.00 | 6,420.00 | 6,011.54 | 526,281 |
| 2022-11-22 | 6,170.00 | 6,470.00 | 6,140.00 | 6,280.00 | 5,880.45 | 790,284 |
| 2022-11-21 | 6,250.00 | 6,480.00 | 6,210.00 | 6,210.00 | 5,814.91 | 780,897 |
| 2022-11-18 | 6,530.00 | 6,710.00 | 6,330.00 | 6,340.00 | 5,936.63 | 961,142 |
| 2022-11-17 | 7,130.00 | 7,160.00 | 6,440.00 | 6,630.00 | 6,208.18 | 2,847,943 |
| 2022-11-16 | 7,590.00 | 7,910.00 | 6,980.00 | 7,110.00 | 6,657.65 | 8,259,164 |
| 2022-11-15 | 6,900.00 | 7,120.00 | 6,560.00 | 7,000.00 | 6,554.64 | 2,336,930 |
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.