JLK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,160.00 | 6,160.00 | 5,930.00 | 5,940.00 | 4,557.42 | 36,324 |
| 2021-11-22 | 6,100.00 | 6,350.00 | 5,970.00 | 6,040.00 | 4,634.14 | 34,490 |
| 2021-11-19 | 6,100.00 | 6,100.00 | 5,970.00 | 6,050.00 | 4,641.82 | 31,650 |
| 2021-11-18 | 6,100.00 | 6,150.00 | 5,940.00 | 6,000.00 | 4,603.45 | 30,139 |
| 2021-11-17 | 6,300.00 | 6,300.00 | 5,980.00 | 6,080.00 | 4,664.83 | 42,661 |
| 2021-11-16 | 6,060.00 | 6,320.00 | 6,060.00 | 6,220.00 | 4,772.25 | 58,631 |
| 2021-11-15 | 5,910.00 | 6,280.00 | 5,910.00 | 6,110.00 | 4,687.85 | 86,201 |
| 2021-11-12 | 5,810.00 | 6,030.00 | 5,810.00 | 5,910.00 | 4,534.40 | 26,491 |
| 2021-11-11 | 6,050.00 | 6,050.00 | 5,750.00 | 5,810.00 | 4,457.68 | 42,326 |
| 2021-11-10 | 6,150.00 | 6,200.00 | 5,910.00 | 5,960.00 | 4,572.76 | 56,440 |
| 2021-11-09 | 6,250.00 | 6,500.00 | 6,130.00 | 6,150.00 | 4,718.54 | 67,181 |
| 2021-11-08 | 6,210.00 | 6,270.00 | 6,070.00 | 6,240.00 | 4,787.59 | 31,369 |
| 2021-11-05 | 6,450.00 | 6,470.00 | 6,210.00 | 6,210.00 | 4,764.57 | 62,907 |
| 2021-11-04 | 6,520.00 | 6,590.00 | 6,320.00 | 6,470.00 | 4,964.06 | 63,836 |
| 2021-11-03 | 6,370.00 | 6,940.00 | 6,250.00 | 6,480.00 | 4,971.73 | 311,046 |
| 2021-11-02 | 6,270.00 | 6,350.00 | 6,180.00 | 6,320.00 | 4,848.97 | 56,410 |
| 2021-11-01 | 6,120.00 | 6,250.00 | 6,060.00 | 6,180.00 | 4,741.56 | 41,993 |
| 2021-10-29 | 6,120.00 | 6,220.00 | 5,990.00 | 6,120.00 | 4,695.52 | 39,701 |
| 2021-10-28 | 6,140.00 | 6,200.00 | 6,030.00 | 6,120.00 | 4,695.52 | 24,626 |
| 2021-10-27 | 6,230.00 | 6,300.00 | 6,070.00 | 6,140.00 | 4,710.87 | 29,609 |
| 2021-10-26 | 6,110.00 | 6,260.00 | 6,100.00 | 6,230.00 | 4,779.92 | 27,401 |
| 2021-10-25 | 6,230.00 | 6,230.00 | 6,100.00 | 6,110.00 | 4,687.85 | 41,894 |
| 2021-10-22 | 6,240.00 | 6,370.00 | 6,190.00 | 6,230.00 | 4,779.92 | 22,096 |
| 2021-10-21 | 6,340.00 | 6,390.00 | 6,210.00 | 6,240.00 | 4,787.59 | 22,294 |
| 2021-10-20 | 6,200.00 | 6,460.00 | 6,200.00 | 6,350.00 | 4,871.99 | 87,367 |
| 2021-10-19 | 5,980.00 | 6,500.00 | 5,980.00 | 6,200.00 | 4,756.90 | 201,924 |
| 2021-10-18 | 6,000.00 | 6,000.00 | 5,850.00 | 5,970.00 | 4,580.44 | 41,039 |
| 2021-10-15 | 5,750.00 | 6,050.00 | 5,750.00 | 5,910.00 | 4,534.40 | 39,648 |
| 2021-10-14 | 5,490.00 | 5,820.00 | 5,450.00 | 5,760.00 | 4,419.32 | 59,950 |
← NewerPage 21 of 21 · 1,229 trading days
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.