JLK, Inc. (KOSDAQ:322510)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,490.00
-50.00 (-0.90%)
Oct 31, 2025, 3:30 PM KST

JLK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,660.005,660.005,480.005,530.005,530.00-0.18%29,895
Oct 30, 20255,850.005,850.005,500.005,540.005,540.00-3.65%85,037
Oct 29, 20256,010.006,010.005,690.005,750.005,750.00-4.01%98,062
Oct 28, 20255,690.006,060.005,690.005,990.005,990.005.64%172,308
Oct 27, 20255,710.005,730.005,540.005,670.005,670.001.25%95,595
Oct 24, 20255,620.005,700.005,510.005,600.005,600.000.72%81,829
Oct 23, 20255,530.005,630.005,400.005,560.005,560.000.18%57,813
Oct 22, 20255,680.005,680.005,380.005,550.005,550.00-0.54%80,014
Oct 21, 20255,480.005,620.005,470.005,580.005,580.002.57%70,788
Oct 20, 20255,380.005,540.005,200.005,440.005,440.001.12%100,661
Oct 17, 20255,040.005,490.004,995.005,380.005,380.006.11%186,996
Oct 16, 20255,330.005,340.004,980.005,070.005,070.00-4.34%281,782
Oct 15, 20255,360.005,420.005,250.005,300.005,300.00-0.56%105,887
Oct 14, 20255,520.005,610.005,280.005,330.005,330.00-2.74%134,237
Oct 13, 20255,600.005,670.005,450.005,480.005,480.00-3.52%149,085
Oct 10, 20255,890.005,940.005,620.005,680.005,680.00-3.57%78,159
Oct 2, 20255,770.005,900.005,700.005,890.005,890.002.79%48,598
Oct 1, 20255,840.005,840.005,640.005,730.005,730.00-57,629
Sep 30, 20255,780.005,850.005,600.005,730.005,730.000.53%70,696
Sep 29, 20255,740.005,890.005,650.005,700.005,700.00-0.52%106,546
Sep 26, 20255,860.006,080.005,710.005,730.005,730.00-3.86%76,656
Sep 25, 20256,060.006,060.005,890.005,960.005,960.00-1.00%52,220
Sep 24, 20256,110.006,120.005,880.006,020.006,020.00-1.63%82,363
Sep 23, 20256,020.006,200.006,020.006,120.006,120.002.34%99,983
Sep 22, 20256,080.006,100.005,890.005,980.005,980.000.34%112,186
Sep 19, 20255,840.006,000.005,780.005,960.005,960.003.11%117,019
Sep 18, 20255,840.005,920.005,740.005,780.005,780.000.17%113,066
Sep 17, 20255,850.005,850.005,680.005,770.005,770.00-1.20%64,958
Sep 16, 20255,850.005,870.005,740.005,840.005,840.001.92%147,042
Sep 15, 20256,070.006,090.005,680.005,730.005,730.00-6.07%312,643
Sep 12, 20256,260.006,260.005,950.006,100.006,100.00-1.45%321,538
Sep 11, 20256,170.006,260.006,050.006,190.006,190.001.48%94,127
Sep 10, 20256,140.006,160.006,030.006,100.006,100.00-0.65%37,155
Sep 9, 20256,200.006,220.005,910.006,140.006,140.00-0.97%40,078
Sep 8, 20256,350.006,400.006,140.006,200.006,200.00-2.21%43,094
Sep 5, 20256,220.006,380.006,160.006,340.006,340.002.26%106,539
Sep 4, 20256,120.006,300.006,100.006,200.006,200.000.81%41,089
Sep 3, 20256,190.006,200.006,080.006,150.006,150.000.82%45,791
Sep 2, 20255,850.006,130.005,830.006,100.006,100.004.63%78,910
Sep 1, 20255,800.005,940.005,750.005,830.005,830.00-0.68%47,591
Aug 29, 20256,000.006,070.005,650.005,870.005,870.00-2.17%37,084
Aug 28, 20256,000.006,000.005,900.006,000.006,000.001.35%39,727
Aug 27, 20255,840.005,920.005,720.005,920.005,920.002.60%55,273
Aug 26, 20255,840.005,890.005,750.005,770.005,770.00-1.54%38,957
Aug 25, 20255,720.005,940.005,680.005,860.005,860.004.83%81,126
Aug 22, 20255,480.005,650.005,400.005,590.005,590.001.64%42,057
Aug 21, 20255,570.005,690.005,500.005,500.005,500.000.36%54,894
Aug 20, 20255,900.005,900.005,400.005,480.005,480.00-3.18%149,966
Aug 19, 20255,740.005,740.005,530.005,660.005,660.00-0.35%88,991
Aug 18, 20255,850.005,880.005,640.005,680.005,680.00-4.22%79,079