JLK, Inc. (KOSDAQ:322510)
South Korea · Delayed Price · Currency is KRW 5,920.00
+70.00 (1.20%)
May 14, 2026, 3:30 PM KST
JLK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,850.00 | 6,030.00 | 5,810.00 | 5,920.00 | - | 1.20% | 158,009 |
| May 13, 2026 | 5,990.00 | 6,170.00 | 5,790.00 | 5,850.00 | 5,850.00 | -0.34% | 229,003 |
| May 12, 2026 | 6,210.00 | 6,260.00 | 5,730.00 | 5,870.00 | 5,870.00 | -5.48% | 354,276 |
| May 11, 2026 | 6,430.00 | 6,530.00 | 6,170.00 | 6,210.00 | 6,210.00 | -3.12% | 294,852 |
| May 8, 2026 | 6,550.00 | 6,660.00 | 6,330.00 | 6,410.00 | 6,410.00 | -1.84% | 263,161 |
| May 7, 2026 | 6,940.00 | 6,990.00 | 6,400.00 | 6,530.00 | 6,530.00 | -5.50% | 560,140 |
| May 6, 2026 | 7,210.00 | 7,220.00 | 6,900.00 | 6,910.00 | 6,910.00 | -4.16% | 370,551 |
| May 4, 2026 | 7,310.00 | 7,490.00 | 7,120.00 | 7,210.00 | 7,210.00 | 0.42% | 292,963 |
| Apr 30, 2026 | 7,490.00 | 7,490.00 | 7,180.00 | 7,180.00 | 7,180.00 | -4.27% | 333,726 |
| Apr 29, 2026 | 7,420.00 | 7,790.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.08% | 639,334 |
| Apr 28, 2026 | 7,200.00 | 7,620.00 | 7,100.00 | 7,420.00 | 7,420.00 | 6.61% | 1,306,983 |
| Apr 27, 2026 | 6,760.00 | 7,110.00 | 6,740.00 | 6,960.00 | 6,960.00 | 3.88% | 612,465 |
| Apr 24, 2026 | 6,720.00 | 6,830.00 | 6,690.00 | 6,700.00 | 6,700.00 | - | 160,047 |
| Apr 23, 2026 | 6,810.00 | 6,820.00 | 6,620.00 | 6,700.00 | 6,700.00 | -1.18% | 240,407 |
| Apr 22, 2026 | 6,820.00 | 6,820.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.30% | 182,556 |
| Apr 21, 2026 | 6,810.00 | 6,940.00 | 6,720.00 | 6,760.00 | 6,760.00 | -0.29% | 219,212 |
| Apr 20, 2026 | 6,860.00 | 6,860.00 | 6,710.00 | 6,780.00 | 6,780.00 | -1.17% | 169,341 |
| Apr 17, 2026 | 6,950.00 | 7,080.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.87% | 274,317 |
| Apr 16, 2026 | 6,950.00 | 6,950.00 | 6,790.00 | 6,920.00 | 6,920.00 | 0.29% | 251,307 |
| Apr 15, 2026 | 7,030.00 | 7,050.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.00% | 341,454 |
| Apr 14, 2026 | 6,800.00 | 7,000.00 | 6,790.00 | 6,970.00 | 6,970.00 | 4.03% | 183,052 |
| Apr 13, 2026 | 6,790.00 | 6,820.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.62% | 188,649 |
| Apr 10, 2026 | 6,920.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.29% | 134,820 |
| Apr 9, 2026 | 7,000.00 | 7,080.00 | 6,850.00 | 6,900.00 | 6,900.00 | -1.99% | 175,574 |
| Apr 8, 2026 | 6,810.00 | 7,320.00 | 6,800.00 | 7,040.00 | 7,040.00 | 6.67% | 428,262 |
| Apr 7, 2026 | 6,850.00 | 6,980.00 | 6,600.00 | 6,600.00 | 6,600.00 | -3.65% | 159,989 |
| Apr 6, 2026 | 6,950.00 | 7,040.00 | 6,790.00 | 6,850.00 | 6,850.00 | -2.14% | 192,903 |
| Apr 3, 2026 | 7,000.00 | 7,050.00 | 6,780.00 | 7,000.00 | 7,000.00 | 3.09% | 306,123 |
| Apr 2, 2026 | 7,350.00 | 7,600.00 | 6,700.00 | 6,790.00 | 6,790.00 | -4.50% | 436,706 |
| Apr 1, 2026 | 7,180.00 | 7,180.00 | 7,000.00 | 7,110.00 | 7,110.00 | 4.56% | 212,681 |
| Mar 31, 2026 | 7,260.00 | 7,260.00 | 6,790.00 | 6,800.00 | 6,800.00 | -6.46% | 380,076 |
| Mar 30, 2026 | 7,130.00 | 7,530.00 | 6,750.00 | 7,270.00 | 7,270.00 | 0.28% | 520,492 |
| Mar 27, 2026 | 7,480.00 | 7,480.00 | 7,120.00 | 7,250.00 | 7,250.00 | -3.33% | 406,923 |
| Mar 26, 2026 | 7,460.00 | 8,060.00 | 7,410.00 | 7,500.00 | 7,500.00 | 2.46% | 1,790,098 |
| Mar 25, 2026 | 7,180.00 | 7,390.00 | 7,080.00 | 7,320.00 | 7,320.00 | 2.81% | 356,247 |
| Mar 24, 2026 | 7,460.00 | 7,460.00 | 6,900.00 | 7,120.00 | 7,120.00 | 0.14% | 280,602 |
| Mar 23, 2026 | 7,570.00 | 7,570.00 | 7,090.00 | 7,110.00 | 7,110.00 | -8.38% | 331,813 |
| Mar 20, 2026 | 7,720.00 | 7,920.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.78% | 353,467 |
| Mar 19, 2026 | 7,980.00 | 7,980.00 | 7,660.00 | 7,700.00 | 7,700.00 | -5.52% | 400,447 |
| Mar 18, 2026 | 8,100.00 | 8,390.00 | 7,900.00 | 8,150.00 | 8,150.00 | 0.99% | 645,169 |
| Mar 17, 2026 | 8,750.00 | 8,990.00 | 8,070.00 | 8,070.00 | 8,070.00 | -7.88% | 734,450 |
| Mar 16, 2026 | 8,710.00 | 9,100.00 | 8,440.00 | 8,760.00 | 8,760.00 | -2.67% | 1,647,650 |
| Mar 13, 2026 | 6,910.00 | 9,210.00 | 6,740.00 | 9,000.00 | 9,000.00 | 26.94% | 4,806,997 |
| Mar 12, 2026 | 6,880.00 | 7,250.00 | 6,800.00 | 7,090.00 | 7,090.00 | 3.20% | 253,585 |
| Mar 11, 2026 | 6,930.00 | 7,380.00 | 6,690.00 | 6,870.00 | 6,870.00 | 0.15% | 287,204 |
| Mar 10, 2026 | 7,160.00 | 7,390.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.44% | 345,225 |
| Mar 9, 2026 | 7,180.00 | 7,180.00 | 6,700.00 | 6,890.00 | 6,890.00 | -6.26% | 357,399 |
| Mar 6, 2026 | 7,150.00 | 7,490.00 | 7,080.00 | 7,350.00 | 7,350.00 | 1.10% | 296,203 |
| Mar 5, 2026 | 6,940.00 | 7,430.00 | 6,810.00 | 7,270.00 | 7,270.00 | 15.21% | 638,798 |
| Mar 4, 2026 | 7,000.00 | 7,190.00 | 6,190.00 | 6,310.00 | 6,310.00 | -14.38% | 779,263 |