JLK, Inc. (KOSDAQ:322510)
South Korea · Delayed Price · Currency is KRW 7,230.00
-250.00 (-3.34%)
At close: Jan 30, 2026
JLK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,410.00 | 7,900.00 | 7,140.00 | 7,230.00 | 7,230.00 | -3.34% | 756,753 |
| Jan 29, 2026 | 7,360.00 | 7,870.00 | 7,200.00 | 7,480.00 | 7,480.00 | 1.49% | 738,692 |
| Jan 28, 2026 | 7,660.00 | 7,770.00 | 7,230.00 | 7,370.00 | 7,370.00 | -2.38% | 636,302 |
| Jan 27, 2026 | 7,320.00 | 7,880.00 | 7,160.00 | 7,550.00 | 7,550.00 | 3.00% | 863,648 |
| Jan 26, 2026 | 7,260.00 | 7,610.00 | 7,130.00 | 7,330.00 | 7,330.00 | 3.82% | 896,358 |
| Jan 23, 2026 | 7,020.00 | 7,250.00 | 6,670.00 | 7,060.00 | 7,060.00 | 0.86% | 924,068 |
| Jan 22, 2026 | 6,620.00 | 7,030.00 | 6,220.00 | 7,000.00 | 7,000.00 | 6.38% | 1,480,241 |
| Jan 21, 2026 | 6,100.00 | 6,620.00 | 5,810.00 | 6,580.00 | 6,580.00 | 6.99% | 1,045,586 |
| Jan 20, 2026 | 5,950.00 | 6,500.00 | 5,910.00 | 6,150.00 | 6,150.00 | 3.36% | 834,319 |
| Jan 19, 2026 | 5,950.00 | 6,045.00 | 5,830.00 | 5,950.00 | 5,950.00 | -0.83% | 311,833 |
| Jan 16, 2026 | 6,110.00 | 6,160.00 | 5,890.00 | 6,000.00 | 6,000.00 | -1.80% | 376,232 |
| Jan 15, 2026 | 6,280.00 | 6,280.00 | 5,900.00 | 6,110.00 | 6,110.00 | -2.55% | 415,528 |
| Jan 14, 2026 | 6,350.00 | 6,460.00 | 6,110.00 | 6,270.00 | 6,270.00 | -2.94% | 553,493 |
| Jan 13, 2026 | 6,050.00 | 6,620.00 | 5,860.00 | 6,460.00 | 6,460.00 | 11.38% | 1,901,527 |
| Jan 12, 2026 | 6,050.00 | 6,350.00 | 5,680.00 | 5,800.00 | 5,800.00 | -6.00% | 778,804 |
| Jan 9, 2026 | 6,030.00 | 6,240.00 | 5,830.00 | 6,170.00 | 6,170.00 | 3.18% | 612,735 |
| Jan 8, 2026 | 5,650.00 | 6,000.00 | 5,540.00 | 5,980.00 | 5,980.00 | 5.84% | 379,815 |
| Jan 7, 2026 | 5,980.00 | 5,980.00 | 5,530.00 | 5,650.00 | 5,650.00 | -5.04% | 397,193 |
| Jan 6, 2026 | 6,100.00 | 6,170.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.00% | 358,827 |
| Jan 5, 2026 | 5,910.00 | 6,105.00 | 5,550.00 | 6,010.00 | 6,010.00 | 1.01% | 420,601 |
| Jan 2, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,950.00 | 5,950.00 | 7.01% | 323,899 |
| Dec 30, 2025 | 5,880.00 | 5,880.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.30% | 166,317 |
| Dec 29, 2025 | 5,920.00 | 5,980.00 | 5,680.00 | 5,750.00 | 5,750.00 | -2.71% | 247,566 |
| Dec 26, 2025 | 6,000.00 | 6,120.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.84% | 232,726 |
| Dec 24, 2025 | 6,220.00 | 6,220.00 | 5,880.00 | 5,960.00 | 5,960.00 | -0.50% | 221,613 |
| Dec 23, 2025 | 6,430.00 | 6,430.00 | 5,980.00 | 5,990.00 | 5,990.00 | -7.85% | 369,709 |
| Dec 22, 2025 | 5,950.00 | 6,540.00 | 5,870.00 | 6,500.00 | 6,500.00 | 13.04% | 675,346 |
| Dec 19, 2025 | 6,000.00 | 6,110.00 | 5,620.00 | 5,750.00 | 5,750.00 | -3.20% | 522,108 |
| Dec 18, 2025 | 6,110.00 | 6,540.00 | 5,900.00 | 5,940.00 | 5,940.00 | -3.73% | 462,566 |
| Dec 17, 2025 | 6,200.00 | 6,620.00 | 6,000.00 | 6,170.00 | 6,170.00 | 4.75% | 771,335 |
| Dec 16, 2025 | 6,310.00 | 6,310.00 | 5,890.00 | 5,890.00 | 5,890.00 | -7.24% | 643,602 |
| Dec 15, 2025 | 5,780.00 | 6,760.00 | 5,650.00 | 6,350.00 | 6,350.00 | 6.19% | 2,094,285 |
| Dec 12, 2025 | 4,720.00 | 6,130.00 | 4,535.00 | 5,980.00 | 5,980.00 | 26.69% | 3,937,441 |
| Dec 11, 2025 | 5,010.00 | 5,330.00 | 4,595.00 | 4,720.00 | 4,720.00 | 9.01% | 1,445,935 |
| Dec 10, 2025 | 4,085.00 | 4,490.00 | 3,965.00 | 4,330.00 | 4,330.00 | 6.26% | 362,961 |
| Dec 9, 2025 | 4,080.00 | 4,110.00 | 4,000.00 | 4,075.00 | 4,075.00 | 0.74% | 95,415 |
| Dec 8, 2025 | 4,195.00 | 4,255.00 | 4,025.00 | 4,045.00 | 4,045.00 | -2.18% | 180,796 |
| Dec 5, 2025 | 4,130.00 | 4,200.00 | 3,990.00 | 4,135.00 | 4,135.00 | -0.72% | 218,401 |
| Dec 4, 2025 | 4,350.00 | 4,380.00 | 4,110.00 | 4,165.00 | 4,165.00 | -4.14% | 204,321 |
| Dec 3, 2025 | 4,415.00 | 4,415.00 | 4,240.00 | 4,345.00 | 4,345.00 | 0.23% | 157,904 |
| Dec 2, 2025 | 4,610.00 | 4,610.00 | 4,335.00 | 4,335.00 | 4,335.00 | -5.97% | 160,212 |
| Dec 1, 2025 | 4,635.00 | 4,740.00 | 4,460.00 | 4,610.00 | 4,610.00 | 0.22% | 115,222 |
| Nov 28, 2025 | 4,305.00 | 4,600.00 | 4,225.00 | 4,600.00 | 4,600.00 | 6.85% | 161,714 |
| Nov 27, 2025 | 4,315.00 | 4,340.00 | 4,180.00 | 4,305.00 | 4,305.00 | 1.06% | 76,858 |
| Nov 26, 2025 | 4,180.00 | 4,290.00 | 4,160.00 | 4,260.00 | 4,260.00 | 1.91% | 70,596 |
| Nov 25, 2025 | 4,430.00 | 4,485.00 | 4,125.00 | 4,180.00 | 4,180.00 | -4.57% | 130,517 |
| Nov 24, 2025 | 4,275.00 | 4,390.00 | 4,180.00 | 4,380.00 | 4,380.00 | 3.55% | 88,326 |
| Nov 21, 2025 | 4,270.00 | 4,360.00 | 4,070.00 | 4,230.00 | 4,230.00 | -3.31% | 89,400 |
| Nov 20, 2025 | 4,340.00 | 4,455.00 | 4,310.00 | 4,375.00 | 4,375.00 | 2.82% | 95,251 |
| Nov 19, 2025 | 4,450.00 | 4,465.00 | 4,235.00 | 4,255.00 | 4,255.00 | -4.70% | 181,176 |