JLK, Inc. (KOSDAQ:322510)
South Korea · Delayed Price · Currency is KRW 5,960.00
+180.00 (3.11%)
Sep 19, 2025, 3:30 PM KST
JLK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,840.00 | 6,000.00 | 5,780.00 | 5,960.00 | 5,960.00 | 3.11% | 116,107 |
| Sep 18, 2025 | 5,840.00 | 5,920.00 | 5,740.00 | 5,780.00 | 5,780.00 | 0.17% | 113,066 |
| Sep 17, 2025 | 5,850.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,770.00 | -1.20% | 64,958 |
| Sep 16, 2025 | 5,850.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,840.00 | 1.92% | 147,042 |
| Sep 15, 2025 | 6,070.00 | 6,090.00 | 5,680.00 | 5,730.00 | 5,730.00 | -6.07% | 312,643 |
| Sep 12, 2025 | 6,260.00 | 6,260.00 | 5,950.00 | 6,100.00 | 6,100.00 | -1.45% | 321,538 |
| Sep 11, 2025 | 6,170.00 | 6,260.00 | 6,050.00 | 6,190.00 | 6,190.00 | 1.48% | 94,127 |
| Sep 10, 2025 | 6,140.00 | 6,160.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.65% | 37,155 |
| Sep 9, 2025 | 6,200.00 | 6,220.00 | 5,910.00 | 6,140.00 | 6,140.00 | -0.97% | 40,078 |
| Sep 8, 2025 | 6,350.00 | 6,400.00 | 6,140.00 | 6,200.00 | 6,200.00 | -2.21% | 43,094 |
| Sep 5, 2025 | 6,220.00 | 6,380.00 | 6,160.00 | 6,340.00 | 6,340.00 | 2.26% | 106,539 |
| Sep 4, 2025 | 6,120.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.81% | 41,089 |
| Sep 3, 2025 | 6,190.00 | 6,200.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.82% | 45,791 |
| Sep 2, 2025 | 5,850.00 | 6,130.00 | 5,830.00 | 6,100.00 | 6,100.00 | 4.63% | 78,910 |
| Sep 1, 2025 | 5,800.00 | 5,940.00 | 5,750.00 | 5,830.00 | 5,830.00 | -0.68% | 47,591 |
| Aug 29, 2025 | 6,000.00 | 6,070.00 | 5,650.00 | 5,870.00 | 5,870.00 | -2.17% | 37,084 |
| Aug 28, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.35% | 39,727 |
| Aug 27, 2025 | 5,840.00 | 5,920.00 | 5,720.00 | 5,920.00 | 5,920.00 | 2.60% | 55,273 |
| Aug 26, 2025 | 5,840.00 | 5,890.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.54% | 38,957 |
| Aug 25, 2025 | 5,720.00 | 5,940.00 | 5,680.00 | 5,860.00 | 5,860.00 | 4.83% | 81,126 |
| Aug 22, 2025 | 5,480.00 | 5,650.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1.64% | 42,057 |
| Aug 21, 2025 | 5,570.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.36% | 54,894 |
| Aug 20, 2025 | 5,900.00 | 5,900.00 | 5,400.00 | 5,480.00 | 5,480.00 | -3.18% | 149,966 |
| Aug 19, 2025 | 5,740.00 | 5,740.00 | 5,530.00 | 5,660.00 | 5,660.00 | -0.35% | 88,991 |
| Aug 18, 2025 | 5,850.00 | 5,880.00 | 5,640.00 | 5,680.00 | 5,680.00 | -4.22% | 79,079 |
| Aug 14, 2025 | 6,000.00 | 6,020.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.17% | 32,226 |
| Aug 13, 2025 | 5,870.00 | 5,950.00 | 5,840.00 | 5,940.00 | 5,940.00 | 1.37% | 42,669 |
| Aug 12, 2025 | 5,900.00 | 5,960.00 | 5,830.00 | 5,860.00 | 5,860.00 | -0.68% | 46,542 |
| Aug 11, 2025 | 5,930.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,900.00 | -0.51% | 37,742 |
| Aug 8, 2025 | 6,010.00 | 6,080.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.17% | 29,273 |
| Aug 7, 2025 | 6,100.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | - | 34,569 |
| Aug 6, 2025 | 6,050.00 | 6,140.00 | 5,890.00 | 6,000.00 | 6,000.00 | -0.83% | 38,349 |
| Aug 5, 2025 | 6,010.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.00% | 49,632 |
| Aug 4, 2025 | 6,000.00 | 6,020.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.84% | 32,807 |
| Aug 1, 2025 | 6,260.00 | 6,260.00 | 5,860.00 | 5,940.00 | 5,940.00 | -5.41% | 101,557 |
| Jul 31, 2025 | 5,920.00 | 6,280.00 | 5,730.00 | 6,280.00 | 6,280.00 | 7.53% | 179,960 |
| Jul 30, 2025 | 5,980.00 | 6,020.00 | 5,450.00 | 5,840.00 | 5,840.00 | -2.18% | 114,730 |
| Jul 29, 2025 | 5,910.00 | 6,050.00 | 5,820.00 | 5,970.00 | 5,970.00 | -0.33% | 43,833 |
| Jul 28, 2025 | 6,130.00 | 6,130.00 | 5,890.00 | 5,990.00 | 5,990.00 | -1.16% | 69,077 |
| Jul 25, 2025 | 6,140.00 | 6,190.00 | 5,800.00 | 6,060.00 | 6,060.00 | -1.30% | 73,797 |
| Jul 24, 2025 | 6,360.00 | 6,390.00 | 6,000.00 | 6,140.00 | 6,140.00 | -3.00% | 103,399 |
| Jul 23, 2025 | 6,330.00 | 6,400.00 | 6,180.00 | 6,330.00 | 6,330.00 | - | 67,853 |
| Jul 22, 2025 | 6,520.00 | 6,650.00 | 6,300.00 | 6,330.00 | 6,330.00 | -2.16% | 80,979 |
| Jul 21, 2025 | 6,610.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,470.00 | -0.92% | 49,843 |
| Jul 18, 2025 | 6,540.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | -0.46% | 46,014 |
| Jul 17, 2025 | 6,520.00 | 6,700.00 | 6,390.00 | 6,560.00 | 6,560.00 | 0.31% | 96,291 |
| Jul 16, 2025 | 6,700.00 | 6,700.00 | 6,430.00 | 6,540.00 | 6,540.00 | -1.06% | 80,320 |
| Jul 15, 2025 | 6,550.00 | 6,690.00 | 6,500.00 | 6,610.00 | 6,610.00 | 2.16% | 61,098 |
| Jul 14, 2025 | 6,670.00 | 6,750.00 | 6,470.00 | 6,470.00 | 6,470.00 | -3.00% | 46,925 |
| Jul 11, 2025 | 6,760.00 | 6,880.00 | 6,630.00 | 6,670.00 | 6,670.00 | -1.33% | 75,113 |