JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,340.00 | 6,500.00 | 6,280.00 | 6,440.00 | 4,941.04 | 56,899 |
| 2022-02-18 | 6,200.00 | 6,460.00 | 6,200.00 | 6,450.00 | 4,948.71 | 53,099 |
| 2022-02-17 | 6,440.00 | 6,540.00 | 6,260.00 | 6,380.00 | 4,895.01 | 114,511 |
| 2022-02-16 | 6,350.00 | 6,480.00 | 6,270.00 | 6,440.00 | 4,941.04 | 78,750 |
| 2022-02-15 | 6,290.00 | 6,450.00 | 6,100.00 | 6,100.00 | 4,680.18 | 101,613 |
| 2022-02-14 | 6,650.00 | 6,650.00 | 6,200.00 | 6,290.00 | 4,825.95 | 172,062 |
| 2022-02-11 | 6,800.00 | 6,910.00 | 6,580.00 | 6,730.00 | 5,163.54 | 135,170 |
| 2022-02-10 | 7,060.00 | 7,140.00 | 6,620.00 | 6,900.00 | 5,293.97 | 107,138 |
| 2022-02-09 | 6,910.00 | 7,180.00 | 6,840.00 | 7,040.00 | 5,401.39 | 120,824 |
| 2022-02-08 | 6,980.00 | 7,080.00 | 6,820.00 | 6,910.00 | 5,301.64 | 136,454 |
| 2022-02-07 | 7,260.00 | 7,260.00 | 6,920.00 | 7,050.00 | 5,409.06 | 148,120 |
| 2022-02-04 | 7,190.00 | 7,580.00 | 7,030.00 | 7,260.00 | 5,570.18 | 191,866 |
| 2022-02-03 | 7,220.00 | 7,390.00 | 7,180.00 | 7,190.00 | 5,516.47 | 138,824 |
| 2022-01-28 | 7,080.00 | 7,150.00 | 6,810.00 | 7,130.00 | 5,470.44 | 141,468 |
| 2022-01-27 | 7,060.00 | 7,340.00 | 6,780.00 | 6,890.00 | 5,286.30 | 225,731 |
| 2022-01-26 | 7,060.00 | 7,450.00 | 7,060.00 | 7,070.00 | 5,424.40 | 163,384 |
| 2022-01-25 | 7,810.00 | 7,820.00 | 6,990.00 | 7,060.00 | 5,416.73 | 327,986 |
| 2022-01-24 | 8,150.00 | 8,240.00 | 7,340.00 | 7,700.00 | 5,907.77 | 494,984 |
| 2022-01-21 | 8,500.00 | 8,590.00 | 8,080.00 | 8,270.00 | 6,345.09 | 284,948 |
| 2022-01-20 | 8,560.00 | 8,710.00 | 8,390.00 | 8,520.00 | 6,536.90 | 308,541 |
| 2022-01-19 | 8,150.00 | 8,590.00 | 8,100.00 | 8,440.00 | 6,475.52 | 452,270 |
| 2022-01-18 | 8,120.00 | 8,480.00 | 8,120.00 | 8,260.00 | 6,337.42 | 252,117 |
| 2022-01-17 | 8,420.00 | 8,470.00 | 8,030.00 | 8,100.00 | 6,214.66 | 404,506 |
| 2022-01-14 | 8,550.00 | 8,800.00 | 8,450.00 | 8,470.00 | 6,498.54 | 300,981 |
| 2022-01-13 | 8,970.00 | 9,049.99 | 8,460.00 | 8,680.00 | 6,659.66 | 679,161 |
| 2022-01-12 | 9,249.99 | 9,529.99 | 8,680.00 | 8,810.00 | 6,759.40 | 912,185 |
| 2022-01-11 | 9,269.99 | 9,829.99 | 8,900.00 | 9,139.99 | 7,012.59 | 2,632,300 |
| 2022-01-10 | 9,069.99 | 9,199.99 | 8,670.00 | 9,069.99 | 6,958.89 | 682,786 |
| 2022-01-07 | 8,820.00 | 9,659.99 | 8,510.00 | 9,039.99 | 6,935.87 | 3,473,840 |
| 2022-01-06 | 8,270.00 | 9,229.99 | 8,210.00 | 8,830.00 | 6,774.75 | 3,361,652 |
| 2022-01-05 | 8,900.00 | 9,149.99 | 8,380.00 | 8,540.00 | 6,552.25 | 1,930,566 |
| 2022-01-04 | 7,880.00 | 9,379.99 | 7,800.00 | 8,930.00 | 6,851.47 | 8,204,279 |
| 2022-01-03 | 7,710.00 | 7,740.00 | 7,440.00 | 7,740.00 | 5,938.45 | 265,101 |
| 2021-12-30 | 7,420.00 | 7,720.00 | 7,330.00 | 7,630.00 | 5,854.06 | 713,179 |
| 2021-12-29 | 6,900.00 | 7,350.00 | 6,850.00 | 7,270.00 | 5,577.85 | 393,598 |
| 2021-12-28 | 6,960.00 | 7,040.00 | 6,830.00 | 6,900.00 | 5,293.97 | 177,481 |
| 2021-12-27 | 7,280.00 | 7,290.00 | 6,920.00 | 6,980.00 | 5,355.35 | 271,815 |
| 2021-12-24 | 7,490.00 | 7,650.00 | 7,180.00 | 7,220.00 | 5,539.49 | 868,224 |
| 2021-12-23 | 7,120.00 | 7,370.00 | 6,940.00 | 7,230.00 | 5,547.16 | 545,225 |
| 2021-12-22 | 7,400.00 | 7,440.00 | 7,040.00 | 7,170.00 | 5,501.13 | 790,611 |
| 2021-12-21 | 7,840.00 | 7,880.00 | 7,570.00 | 7,580.00 | 5,815.70 | 848,781 |
| 2021-12-20 | 7,800.00 | 7,960.00 | 7,550.00 | 7,940.00 | 6,091.90 | 1,636,733 |
| 2021-12-17 | 8,500.00 | 9,459.99 | 7,500.00 | 7,700.00 | 5,907.77 | 9,235,164 |
| 2021-12-16 | 7,100.00 | 7,940.00 | 6,840.00 | 7,940.00 | 6,091.90 | 2,193,890 |
| 2021-12-15 | 6,210.00 | 6,250.00 | 6,040.00 | 6,110.00 | 4,687.85 | 41,548 |
| 2021-12-14 | 6,230.00 | 6,400.00 | 6,160.00 | 6,180.00 | 4,741.56 | 50,350 |
| 2021-12-13 | 6,250.00 | 6,270.00 | 6,070.00 | 6,230.00 | 4,779.92 | 68,188 |
| 2021-12-10 | 6,170.00 | 6,200.00 | 6,050.00 | 6,150.00 | 4,718.54 | 33,725 |
| 2021-12-09 | 6,050.00 | 6,170.00 | 6,020.00 | 6,110.00 | 4,687.85 | 53,274 |
| 2021-12-08 | 6,200.00 | 6,300.00 | 5,960.00 | 6,040.00 | 4,634.14 | 147,279 |
| 2021-12-07 | 5,740.00 | 6,290.00 | 5,710.00 | 6,270.00 | 4,810.61 | 182,190 |
| 2021-12-06 | 5,730.00 | 5,810.00 | 5,500.00 | 5,710.00 | 4,380.95 | 27,543 |
| 2021-12-03 | 5,960.00 | 5,960.00 | 5,640.00 | 5,710.00 | 4,380.95 | 38,747 |
| 2021-12-02 | 5,700.00 | 5,890.00 | 5,580.00 | 5,800.00 | 4,450.00 | 49,544 |
| 2021-12-01 | 5,770.00 | 5,770.00 | 5,380.00 | 5,730.00 | 4,396.30 | 66,822 |
| 2021-11-30 | 5,810.00 | 5,910.00 | 5,420.00 | 5,600.00 | 4,296.56 | 65,107 |
| 2021-11-29 | 5,500.00 | 5,920.00 | 5,500.00 | 5,780.00 | 4,434.66 | 39,337 |
| 2021-11-26 | 5,950.00 | 6,030.00 | 5,790.00 | 5,790.00 | 4,442.33 | 41,089 |
| 2021-11-25 | 5,940.00 | 6,050.00 | 5,910.00 | 5,940.00 | 4,557.42 | 34,131 |
| 2021-11-24 | 5,950.00 | 6,160.00 | 5,940.00 | 5,980.00 | 4,588.11 | 52,979 |
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.