JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,230.00 | 6,240.00 | 6,080.00 | 6,100.00 | 5,711.90 | 204,373 |
| 2022-08-12 | 6,130.00 | 6,580.00 | 6,070.00 | 6,230.00 | 5,833.63 | 2,088,808 |
| 2022-08-11 | 5,980.00 | 6,150.00 | 5,920.00 | 6,050.00 | 5,665.09 | 821,771 |
| 2022-08-10 | 5,880.00 | 5,990.00 | 5,810.00 | 5,900.00 | 5,524.63 | 277,829 |
| 2022-08-09 | 5,800.00 | 5,930.00 | 5,780.00 | 5,830.00 | 5,459.08 | 264,849 |
| 2022-08-08 | 5,700.00 | 6,290.00 | 5,600.00 | 5,860.00 | 5,487.17 | 4,078,618 |
| 2022-08-05 | 5,730.00 | 5,750.00 | 5,640.00 | 5,700.00 | 5,337.35 | 82,170 |
| 2022-08-04 | 5,770.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,337.35 | 105,979 |
| 2022-08-03 | 5,680.00 | 5,750.00 | 5,640.00 | 5,710.00 | 5,346.72 | 58,190 |
| 2022-08-02 | 5,780.00 | 5,780.00 | 5,650.00 | 5,680.00 | 5,318.63 | 91,880 |
| 2022-08-01 | 5,700.00 | 5,750.00 | 5,620.00 | 5,730.00 | 5,365.44 | 94,697 |
| 2022-07-29 | 5,590.00 | 5,790.00 | 5,590.00 | 5,680.00 | 5,318.63 | 241,014 |
| 2022-07-28 | 5,650.00 | 5,740.00 | 5,530.00 | 5,560.00 | 5,206.26 | 161,479 |
| 2022-07-27 | 5,800.00 | 5,850.00 | 5,580.00 | 5,580.00 | 5,224.99 | 493,988 |
| 2022-07-26 | 5,490.00 | 5,780.00 | 5,460.00 | 5,730.00 | 5,365.44 | 280,873 |
| 2022-07-25 | 5,450.00 | 5,570.00 | 5,450.00 | 5,550.00 | 5,196.90 | 53,672 |
| 2022-07-22 | 5,640.00 | 5,660.00 | 5,530.00 | 5,530.00 | 5,178.17 | 72,484 |
| 2022-07-21 | 5,540.00 | 5,630.00 | 5,500.00 | 5,600.00 | 5,243.72 | 89,330 |
| 2022-07-20 | 5,550.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,187.53 | 202,100 |
| 2022-07-19 | 5,420.00 | 5,530.00 | 5,410.00 | 5,420.00 | 5,075.17 | 83,544 |
| 2022-07-18 | 5,230.00 | 5,600.00 | 5,230.00 | 5,420.00 | 5,075.17 | 362,612 |
| 2022-07-15 | 5,230.00 | 5,300.00 | 5,130.00 | 5,200.00 | 4,869.16 | 70,269 |
| 2022-07-14 | 5,150.00 | 5,390.00 | 5,150.00 | 5,280.00 | 4,944.07 | 145,056 |
| 2022-07-13 | 5,160.00 | 5,270.00 | 5,150.00 | 5,210.00 | 4,878.53 | 60,005 |
| 2022-07-12 | 5,340.00 | 5,390.00 | 5,170.00 | 5,240.00 | 4,906.62 | 98,454 |
| 2022-07-11 | 5,470.00 | 5,620.00 | 5,410.00 | 5,430.00 | 5,084.53 | 122,334 |
| 2022-07-08 | 5,420.00 | 5,700.00 | 5,370.00 | 5,530.00 | 5,178.17 | 295,383 |
| 2022-07-07 | 5,400.00 | 5,450.00 | 5,350.00 | 5,360.00 | 5,018.98 | 112,880 |
| 2022-07-06 | 5,460.00 | 5,520.00 | 5,330.00 | 5,350.00 | 5,009.62 | 224,418 |
| 2022-07-05 | 5,240.00 | 5,730.00 | 5,210.00 | 5,630.00 | 5,271.81 | 554,371 |
| 2022-07-04 | 5,290.00 | 5,460.00 | 5,130.00 | 5,200.00 | 4,869.16 | 435,986 |
| 2022-07-01 | 5,390.00 | 5,460.00 | 5,120.00 | 5,160.00 | 4,831.71 | 202,235 |
| 2022-06-30 | 5,280.00 | 5,700.00 | 5,150.00 | 5,450.00 | 5,103.26 | 723,647 |
| 2022-06-29 | 5,210.00 | 5,380.00 | 5,180.00 | 5,340.00 | 5,000.26 | 123,038 |
| 2022-06-28 | 5,230.00 | 5,300.00 | 5,120.00 | 5,270.00 | 4,934.71 | 93,092 |
| 2022-06-27 | 5,030.00 | 5,240.00 | 5,020.00 | 5,230.00 | 4,897.26 | 112,639 |
| 2022-06-24 | 4,705.00 | 5,040.00 | 4,705.00 | 5,000.00 | 4,681.89 | 198,773 |
| 2022-06-23 | 5,150.00 | 5,220.00 | 4,800.00 | 4,800.00 | 4,494.61 | 260,004 |
| 2022-06-22 | 5,420.00 | 5,520.00 | 5,140.00 | 5,150.00 | 4,822.35 | 180,036 |
| 2022-06-21 | 5,330.00 | 5,860.00 | 5,240.00 | 5,380.00 | 5,037.71 | 549,533 |
| 2022-06-20 | 5,740.00 | 5,740.00 | 5,260.00 | 5,330.00 | 4,990.89 | 164,847 |
| 2022-06-17 | 5,340.00 | 5,720.00 | 5,260.00 | 5,700.00 | 5,337.35 | 149,043 |
| 2022-06-16 | 5,620.00 | 5,820.00 | 5,550.00 | 5,560.00 | 5,206.26 | 112,458 |
| 2022-06-15 | 5,740.00 | 5,850.00 | 5,500.00 | 5,560.00 | 5,206.26 | 181,829 |
| 2022-06-14 | 5,790.00 | 5,900.00 | 5,650.00 | 5,800.00 | 5,430.99 | 221,505 |
| 2022-06-13 | 6,280.00 | 6,290.00 | 5,950.00 | 5,950.00 | 5,571.45 | 389,306 |
| 2022-06-10 | 6,540.00 | 6,580.00 | 6,330.00 | 6,390.00 | 5,983.45 | 496,228 |
| 2022-06-09 | 6,440.00 | 6,930.00 | 6,360.00 | 6,540.00 | 6,123.91 | 1,924,502 |
| 2022-06-08 | 6,310.00 | 6,940.00 | 6,280.00 | 6,440.00 | 6,030.27 | 2,086,884 |
| 2022-06-07 | 6,460.00 | 6,500.00 | 6,230.00 | 6,260.00 | 5,861.72 | 158,067 |
| 2022-06-03 | 6,440.00 | 6,530.00 | 6,320.00 | 6,460.00 | 6,049.00 | 151,944 |
| 2022-06-02 | 6,520.00 | 6,560.00 | 6,430.00 | 6,430.00 | 6,020.91 | 186,098 |
| 2022-05-31 | 6,370.00 | 6,460.00 | 6,370.00 | 6,440.00 | 6,030.27 | 123,540 |
| 2022-05-30 | 6,330.00 | 6,500.00 | 6,320.00 | 6,400.00 | 5,992.82 | 252,446 |
| 2022-05-27 | 6,320.00 | 6,400.00 | 6,230.00 | 6,260.00 | 5,861.72 | 134,388 |
| 2022-05-26 | 6,420.00 | 6,490.00 | 6,260.00 | 6,260.00 | 5,861.72 | 251,094 |
| 2022-05-25 | 6,670.00 | 6,740.00 | 6,410.00 | 6,410.00 | 6,002.18 | 580,899 |
| 2022-05-24 | 6,430.00 | 7,060.00 | 6,370.00 | 6,580.00 | 6,161.37 | 3,495,170 |
| 2022-05-23 | 6,270.00 | 6,490.00 | 6,220.00 | 6,320.00 | 5,917.91 | 288,009 |
| 2022-05-20 | 6,210.00 | 6,370.00 | 6,200.00 | 6,260.00 | 5,861.72 | 147,260 |
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.