JNK Heaters Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 5,550.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,196.90 | 150,476 |
| 2022-02-21 | 5,570.00 | 5,740.00 | 5,540.00 | 5,730.00 | 5,365.44 | 98,289 |
| 2022-02-18 | 5,540.00 | 5,720.00 | 5,540.00 | 5,680.00 | 5,318.63 | 120,263 |
| 2022-02-17 | 5,780.00 | 5,860.00 | 5,450.00 | 5,660.00 | 5,299.90 | 351,669 |
| 2022-02-16 | 5,630.00 | 5,720.00 | 5,590.00 | 5,720.00 | 5,356.08 | 213,625 |
| 2022-02-15 | 5,570.00 | 5,760.00 | 5,450.00 | 5,510.00 | 5,159.44 | 323,489 |
| 2022-02-14 | 5,600.00 | 5,800.00 | 5,560.00 | 5,570.00 | 5,215.62 | 374,492 |
| 2022-02-11 | 5,990.00 | 6,090.00 | 5,850.00 | 5,850.00 | 5,477.81 | 523,121 |
| 2022-02-10 | 6,140.00 | 6,190.00 | 5,950.00 | 6,120.00 | 5,730.63 | 834,100 |
| 2022-02-09 | 6,180.00 | 6,230.00 | 6,080.00 | 6,140.00 | 5,749.36 | 1,451,659 |
| 2022-02-08 | 5,320.00 | 6,980.00 | 5,320.00 | 6,120.00 | 5,730.63 | 14,171,330 |
| 2022-02-07 | 5,330.00 | 5,390.00 | 5,200.00 | 5,370.00 | 5,028.35 | 92,661 |
| 2022-02-04 | 5,150.00 | 5,330.00 | 5,140.00 | 5,300.00 | 4,962.80 | 123,515 |
| 2022-02-03 | 5,040.00 | 5,250.00 | 5,040.00 | 5,200.00 | 4,869.16 | 130,854 |
| 2022-01-28 | 4,860.00 | 5,030.00 | 4,815.00 | 5,020.00 | 4,700.62 | 179,867 |
| 2022-01-27 | 5,200.00 | 5,220.00 | 4,800.00 | 4,860.00 | 4,550.80 | 264,277 |
| 2022-01-26 | 5,240.00 | 5,390.00 | 5,200.00 | 5,200.00 | 4,869.16 | 191,285 |
| 2022-01-25 | 5,610.00 | 5,720.00 | 5,280.00 | 5,300.00 | 4,962.80 | 378,159 |
| 2022-01-24 | 5,900.00 | 5,930.00 | 5,600.00 | 5,650.00 | 5,290.53 | 419,613 |
| 2022-01-21 | 5,890.00 | 6,400.00 | 5,840.00 | 5,980.00 | 5,599.54 | 1,378,373 |
| 2022-01-20 | 5,380.00 | 6,630.00 | 5,380.00 | 5,950.00 | 5,571.45 | 8,427,249 |
| 2022-01-19 | 5,510.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,093.89 | 94,272 |
| 2022-01-18 | 5,650.00 | 5,740.00 | 5,530.00 | 5,600.00 | 5,243.72 | 90,137 |
| 2022-01-17 | 5,790.00 | 5,840.00 | 5,650.00 | 5,700.00 | 5,337.35 | 95,451 |
| 2022-01-14 | 5,810.00 | 5,860.00 | 5,760.00 | 5,780.00 | 5,412.26 | 72,149 |
| 2022-01-13 | 5,660.00 | 5,850.00 | 5,660.00 | 5,810.00 | 5,440.35 | 125,190 |
| 2022-01-12 | 5,600.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,327.99 | 61,816 |
| 2022-01-11 | 5,690.00 | 6,040.00 | 5,590.00 | 5,620.00 | 5,262.44 | 185,723 |
| 2022-01-10 | 5,750.00 | 5,770.00 | 5,640.00 | 5,700.00 | 5,337.35 | 87,376 |
| 2022-01-07 | 5,700.00 | 5,790.00 | 5,700.00 | 5,780.00 | 5,412.26 | 70,844 |
| 2022-01-06 | 5,850.00 | 5,880.00 | 5,690.00 | 5,730.00 | 5,365.44 | 166,611 |
| 2022-01-05 | 5,930.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,515.26 | 93,011 |
| 2022-01-04 | 5,880.00 | 5,990.00 | 5,870.00 | 5,910.00 | 5,533.99 | 129,264 |
| 2022-01-03 | 5,980.00 | 5,980.00 | 5,850.00 | 5,880.00 | 5,505.90 | 101,223 |
| 2021-12-30 | 5,800.00 | 6,100.00 | 5,760.00 | 5,940.00 | 5,562.08 | 180,678 |
| 2021-12-29 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,430.99 | 160,546 |
| 2021-12-28 | 5,990.00 | 6,000.00 | 5,700.00 | 5,740.00 | 5,374.81 | 548,564 |
| 2021-12-27 | 6,130.00 | 6,140.00 | 6,030.00 | 6,060.00 | 5,674.45 | 66,278 |
| 2021-12-24 | 6,000.00 | 6,140.00 | 6,000.00 | 6,120.00 | 5,730.63 | 141,264 |
| 2021-12-23 | 5,930.00 | 5,950.00 | 5,840.00 | 5,930.00 | 5,552.72 | 73,176 |
| 2021-12-22 | 5,970.00 | 6,020.00 | 5,810.00 | 5,920.00 | 5,543.36 | 70,834 |
| 2021-12-21 | 5,940.00 | 6,040.00 | 5,860.00 | 5,920.00 | 5,543.36 | 67,572 |
| 2021-12-20 | 6,090.00 | 6,090.00 | 5,930.00 | 5,940.00 | 5,562.08 | 93,881 |
| 2021-12-17 | 6,000.00 | 6,170.00 | 5,980.00 | 6,090.00 | 5,702.54 | 85,382 |
| 2021-12-16 | 6,080.00 | 6,130.00 | 5,980.00 | 6,020.00 | 5,636.99 | 108,552 |
| 2021-12-15 | 6,020.00 | 6,060.00 | 5,960.00 | 5,970.00 | 5,590.18 | 73,093 |
| 2021-12-14 | 6,010.00 | 6,080.00 | 5,970.00 | 6,010.00 | 5,627.63 | 58,765 |
| 2021-12-13 | 6,090.00 | 6,140.00 | 6,040.00 | 6,050.00 | 5,665.09 | 80,871 |
| 2021-12-10 | 6,170.00 | 6,170.00 | 6,040.00 | 6,090.00 | 5,702.54 | 82,403 |
| 2021-12-09 | 6,110.00 | 6,230.00 | 6,110.00 | 6,170.00 | 5,777.45 | 108,163 |
| 2021-12-08 | 6,150.00 | 6,200.00 | 6,080.00 | 6,120.00 | 5,730.63 | 90,158 |
| 2021-12-07 | 6,090.00 | 6,180.00 | 6,090.00 | 6,110.00 | 5,721.27 | 66,674 |
| 2021-12-06 | 6,030.00 | 6,140.00 | 5,940.00 | 6,100.00 | 5,711.90 | 77,084 |
| 2021-12-03 | 6,040.00 | 6,090.00 | 5,950.00 | 6,090.00 | 5,702.54 | 105,690 |
| 2021-12-02 | 5,720.00 | 5,980.00 | 5,720.00 | 5,960.00 | 5,580.81 | 121,395 |
| 2021-12-01 | 5,680.00 | 5,860.00 | 5,600.00 | 5,810.00 | 5,440.35 | 225,385 |
| 2021-11-30 | 6,200.00 | 6,230.00 | 5,690.00 | 5,720.00 | 5,356.08 | 314,510 |
| 2021-11-29 | 6,170.00 | 6,290.00 | 6,100.00 | 6,110.00 | 5,721.27 | 322,996 |
| 2021-11-26 | 7,000.00 | 7,100.00 | 6,440.00 | 6,440.00 | 6,030.27 | 977,308 |
| 2021-11-25 | 6,530.00 | 6,730.00 | 6,470.00 | 6,710.00 | 6,283.09 | 194,087 |
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.