JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,750.00 | 5,850.00 | 5,710.00 | 5,710.00 | 4,380.95 | 31,542 |
| 2022-05-18 | 5,940.00 | 6,000.00 | 5,800.00 | 5,870.00 | 4,503.71 | 48,844 |
| 2022-05-17 | 5,860.00 | 5,950.00 | 5,820.00 | 5,870.00 | 4,503.71 | 18,718 |
| 2022-05-16 | 5,860.00 | 5,870.00 | 5,780.00 | 5,860.00 | 4,496.04 | 25,459 |
| 2022-05-13 | 5,880.00 | 5,880.00 | 5,690.00 | 5,800.00 | 4,450.00 | 44,127 |
| 2022-05-12 | 5,980.00 | 6,000.00 | 5,680.00 | 5,740.00 | 4,403.97 | 38,004 |
| 2022-05-11 | 5,890.00 | 5,960.00 | 5,850.00 | 5,890.00 | 4,519.06 | 13,231 |
| 2022-05-10 | 5,710.00 | 5,960.00 | 5,610.00 | 5,890.00 | 4,519.06 | 56,599 |
| 2022-05-09 | 6,050.00 | 6,080.00 | 5,850.00 | 5,870.00 | 4,503.71 | 60,957 |
| 2022-05-06 | 6,120.00 | 6,250.00 | 6,030.00 | 6,090.00 | 4,672.51 | 38,932 |
| 2022-05-04 | 6,290.00 | 6,370.00 | 6,200.00 | 6,200.00 | 4,756.90 | 55,982 |
| 2022-05-03 | 6,200.00 | 6,300.00 | 6,170.00 | 6,220.00 | 4,772.25 | 37,594 |
| 2022-05-02 | 6,200.00 | 6,230.00 | 6,050.00 | 6,200.00 | 4,756.90 | 22,881 |
| 2022-04-29 | 6,140.00 | 6,280.00 | 6,050.00 | 6,170.00 | 4,733.88 | 69,859 |
| 2022-04-28 | 6,120.00 | 6,250.00 | 5,970.00 | 6,140.00 | 4,710.87 | 58,779 |
| 2022-04-27 | 6,110.00 | 6,180.00 | 6,060.00 | 6,120.00 | 4,695.52 | 37,219 |
| 2022-04-26 | 6,140.00 | 6,230.00 | 6,140.00 | 6,180.00 | 4,741.56 | 23,584 |
| 2022-04-25 | 6,230.00 | 6,310.00 | 6,080.00 | 6,110.00 | 4,687.85 | 62,188 |
| 2022-04-22 | 6,420.00 | 6,420.00 | 6,210.00 | 6,330.00 | 4,856.64 | 87,365 |
| 2022-04-21 | 6,440.00 | 6,490.00 | 6,310.00 | 6,390.00 | 4,902.68 | 65,617 |
| 2022-04-20 | 6,660.00 | 6,660.00 | 6,400.00 | 6,440.00 | 4,941.04 | 58,882 |
| 2022-04-19 | 6,490.00 | 6,580.00 | 6,490.00 | 6,540.00 | 5,017.76 | 64,882 |
| 2022-04-18 | 6,580.00 | 6,750.00 | 6,510.00 | 6,510.00 | 4,994.75 | 68,844 |
| 2022-04-15 | 6,620.00 | 6,620.00 | 6,480.00 | 6,570.00 | 5,040.78 | 36,348 |
| 2022-04-14 | 6,700.00 | 6,700.00 | 6,510.00 | 6,620.00 | 5,079.14 | 32,848 |
| 2022-04-13 | 6,490.00 | 6,700.00 | 6,490.00 | 6,610.00 | 5,071.47 | 40,485 |
| 2022-04-12 | 6,540.00 | 6,680.00 | 6,420.00 | 6,540.00 | 5,017.76 | 97,303 |
| 2022-04-11 | 6,790.00 | 6,910.00 | 6,710.00 | 6,710.00 | 5,148.20 | 40,759 |
| 2022-04-08 | 6,800.00 | 6,990.00 | 6,700.00 | 6,790.00 | 5,209.57 | 69,859 |
| 2022-04-07 | 6,980.00 | 7,050.00 | 6,810.00 | 6,860.00 | 5,263.28 | 126,618 |
| 2022-04-06 | 7,070.00 | 7,160.00 | 7,010.00 | 7,100.00 | 5,447.42 | 73,309 |
| 2022-04-05 | 7,170.00 | 7,220.00 | 7,090.00 | 7,160.00 | 5,493.45 | 100,842 |
| 2022-04-04 | 7,240.00 | 7,240.00 | 7,070.00 | 7,140.00 | 5,478.11 | 92,557 |
| 2022-04-01 | 7,000.00 | 7,690.00 | 6,920.00 | 7,200.00 | 5,524.14 | 837,554 |
| 2022-03-31 | 6,950.00 | 7,050.00 | 6,910.00 | 7,000.00 | 5,370.70 | 84,142 |
| 2022-03-30 | 7,170.00 | 7,190.00 | 6,990.00 | 7,000.00 | 5,370.70 | 107,778 |
| 2022-03-29 | 7,200.00 | 7,200.00 | 7,010.00 | 7,060.00 | 5,416.73 | 95,777 |
| 2022-03-28 | 7,280.00 | 7,280.00 | 7,050.00 | 7,140.00 | 5,478.11 | 97,675 |
| 2022-03-25 | 7,300.00 | 7,300.00 | 7,110.00 | 7,280.00 | 5,585.52 | 116,421 |
| 2022-03-24 | 7,460.00 | 7,620.00 | 7,160.00 | 7,190.00 | 5,516.47 | 307,813 |
| 2022-03-23 | 7,300.00 | 7,450.00 | 7,250.00 | 7,320.00 | 5,616.21 | 426,717 |
| 2022-03-22 | 7,150.00 | 7,230.00 | 7,050.00 | 7,230.00 | 5,547.16 | 204,878 |
| 2022-03-21 | 7,400.00 | 7,400.00 | 7,040.00 | 7,150.00 | 5,485.78 | 378,879 |
| 2022-03-18 | 7,550.00 | 7,680.00 | 7,370.00 | 7,400.00 | 5,677.59 | 761,112 |
| 2022-03-17 | 6,420.00 | 7,990.00 | 6,260.00 | 7,470.00 | 5,731.30 | 6,989,552 |
| 2022-03-16 | 6,380.00 | 6,430.00 | 6,160.00 | 6,230.00 | 4,779.92 | 84,169 |
| 2022-03-15 | 6,050.00 | 6,370.00 | 5,910.00 | 6,200.00 | 4,756.90 | 134,427 |
| 2022-03-14 | 6,170.00 | 6,210.00 | 5,920.00 | 6,050.00 | 4,641.82 | 62,096 |
| 2022-03-11 | 5,950.00 | 6,210.00 | 5,950.00 | 6,130.00 | 4,703.19 | 44,012 |
| 2022-03-10 | 6,100.00 | 6,130.00 | 5,960.00 | 6,040.00 | 4,634.14 | 31,445 |
| 2022-03-08 | 5,880.00 | 6,080.00 | 5,870.00 | 5,930.00 | 4,549.75 | 97,615 |
| 2022-03-07 | 6,240.00 | 6,240.00 | 5,990.00 | 6,050.00 | 4,641.82 | 73,219 |
| 2022-03-04 | 6,420.00 | 6,420.00 | 6,150.00 | 6,240.00 | 4,787.59 | 36,015 |
| 2022-03-03 | 6,000.00 | 6,380.00 | 6,000.00 | 6,320.00 | 4,848.97 | 93,225 |
| 2022-03-02 | 5,920.00 | 6,170.00 | 5,920.00 | 6,070.00 | 4,657.16 | 31,169 |
| 2022-02-28 | 6,000.00 | 6,080.00 | 5,900.00 | 6,000.00 | 4,603.45 | 45,778 |
| 2022-02-25 | 6,060.00 | 6,150.00 | 5,800.00 | 6,000.00 | 4,603.45 | 45,287 |
| 2022-02-24 | 6,110.00 | 6,160.00 | 5,900.00 | 5,940.00 | 4,557.42 | 126,078 |
| 2022-02-23 | 6,300.00 | 6,340.00 | 6,190.00 | 6,220.00 | 4,772.25 | 57,686 |
| 2022-02-22 | 6,230.00 | 6,520.00 | 6,170.00 | 6,250.00 | 4,795.26 | 65,227 |
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.