JLK, Inc. (KOSDAQ:322510)
South Korea · Delayed Price · Currency is KRW 4,975.00
+115.00 (2.37%)
Aug 3, 2026, 3:30 PM KST
JLK, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,460.00 | 4,895.00 | 4,460.00 | 4,860.00 | 4,860.00 | 10.20% | 94,144 |
| Jul 30, 2026 | 4,465.00 | 4,670.00 | 4,390.00 | 4,410.00 | 4,410.00 | -2.33% | 78,071 |
| Jul 29, 2026 | 5,080.00 | 5,120.00 | 4,475.00 | 4,515.00 | 4,515.00 | -11.12% | 166,579 |
| Jul 28, 2026 | 4,915.00 | 5,230.00 | 4,700.00 | 5,080.00 | 5,080.00 | -1.17% | 117,421 |
| Jul 27, 2026 | 5,370.00 | 5,370.00 | 5,050.00 | 5,140.00 | 5,140.00 | -2.65% | 94,443 |
| Jul 24, 2026 | 5,400.00 | 5,450.00 | 5,180.00 | 5,280.00 | 5,280.00 | -2.58% | 101,245 |
| Jul 23, 2026 | 5,270.00 | 5,490.00 | 5,270.00 | 5,420.00 | 5,420.00 | 2.85% | 70,792 |
| Jul 22, 2026 | 5,390.00 | 5,540.00 | 5,150.00 | 5,270.00 | 5,270.00 | -2.23% | 137,299 |
| Jul 21, 2026 | 5,090.00 | 5,510.00 | 5,040.00 | 5,390.00 | 5,390.00 | 6.31% | 250,599 |
| Jul 20, 2026 | 4,860.00 | 5,300.00 | 4,845.00 | 5,070.00 | 5,070.00 | 2.22% | 206,122 |
| Jul 16, 2026 | 4,985.00 | 5,150.00 | 4,870.00 | 4,960.00 | 4,960.00 | -0.50% | 96,629 |
| Jul 15, 2026 | 4,505.00 | 5,170.00 | 4,505.00 | 4,985.00 | 4,985.00 | 10.65% | 200,357 |
| Jul 14, 2026 | 4,705.00 | 4,800.00 | 4,450.00 | 4,505.00 | 4,505.00 | -6.15% | 135,539 |
| Jul 13, 2026 | 4,720.00 | 5,070.00 | 4,660.00 | 4,800.00 | 4,800.00 | 2.56% | 211,519 |
| Jul 10, 2026 | 4,270.00 | 4,685.00 | 4,200.00 | 4,680.00 | 4,680.00 | 11.30% | 144,384 |
| Jul 9, 2026 | 3,920.00 | 4,650.00 | 3,920.00 | 4,205.00 | 4,205.00 | 6.73% | 272,724 |
| Jul 8, 2026 | 4,110.00 | 4,165.00 | 3,900.00 | 3,940.00 | 3,940.00 | -4.14% | 106,119 |
| Jul 7, 2026 | 4,120.00 | 4,280.00 | 4,060.00 | 4,110.00 | 4,110.00 | -0.24% | 87,943 |
| Jul 6, 2026 | 4,230.00 | 4,295.00 | 4,070.00 | 4,120.00 | 4,120.00 | -2.60% | 91,702 |
| Jul 3, 2026 | 4,380.00 | 4,450.00 | 4,050.00 | 4,230.00 | 4,230.00 | -4.19% | 126,162 |
| Jul 2, 2026 | 4,830.00 | 4,885.00 | 4,395.00 | 4,415.00 | 4,415.00 | -8.50% | 183,717 |
| Jul 1, 2026 | 4,680.00 | 4,845.00 | 4,640.00 | 4,825.00 | 4,825.00 | 2.55% | 65,745 |
| Jun 30, 2026 | 4,855.00 | 4,890.00 | 4,650.00 | 4,705.00 | 4,705.00 | -0.84% | 63,138 |
| Jun 29, 2026 | 4,435.00 | 4,790.00 | 4,430.00 | 4,745.00 | 4,745.00 | 6.27% | 97,620 |
| Jun 26, 2026 | 4,595.00 | 4,605.00 | 4,300.00 | 4,465.00 | 4,465.00 | -2.83% | 138,921 |
| Jun 25, 2026 | 4,620.00 | 4,880.00 | 4,565.00 | 4,595.00 | 4,595.00 | -0.97% | 123,549 |
| Jun 24, 2026 | 4,565.00 | 4,715.00 | 4,340.00 | 4,640.00 | 4,640.00 | 1.20% | 131,622 |
| Jun 23, 2026 | 4,810.00 | 5,020.00 | 4,585.00 | 4,585.00 | 4,585.00 | -7.00% | 128,519 |
| Jun 22, 2026 | 4,950.00 | 5,120.00 | 4,855.00 | 4,930.00 | 4,930.00 | -1.40% | 115,985 |
| Jun 19, 2026 | 5,520.00 | 5,560.00 | 4,850.00 | 5,000.00 | 5,000.00 | -11.66% | 270,043 |
| Jun 18, 2026 | 5,370.00 | 5,900.00 | 5,120.00 | 5,660.00 | 5,660.00 | 5.60% | 436,187 |
| Jun 17, 2026 | 5,410.00 | 5,540.00 | 5,170.00 | 5,360.00 | 5,360.00 | -0.92% | 147,129 |
| Jun 16, 2026 | 5,120.00 | 5,520.00 | 5,120.00 | 5,410.00 | 5,410.00 | 6.50% | 234,260 |
| Jun 15, 2026 | 5,210.00 | 5,330.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.50% | 179,691 |
| Jun 12, 2026 | 4,295.00 | 5,560.00 | 4,295.00 | 5,210.00 | 5,210.00 | 21.45% | 1,128,050 |
| Jun 11, 2026 | 4,100.00 | 4,520.00 | 4,015.00 | 4,290.00 | 4,290.00 | 3.75% | 119,160 |
| Jun 10, 2026 | 4,230.00 | 4,305.00 | 4,020.00 | 4,135.00 | 4,135.00 | -4.61% | 142,416 |
| Jun 9, 2026 | 3,820.00 | 4,610.00 | 3,820.00 | 4,335.00 | 4,335.00 | 13.63% | 410,070 |
| Jun 8, 2026 | 4,005.00 | 4,050.00 | 3,765.00 | 3,815.00 | 3,815.00 | -8.73% | 320,053 |
| Jun 5, 2026 | 4,220.00 | 4,320.00 | 4,050.00 | 4,180.00 | 4,180.00 | -1.18% | 176,786 |
| Jun 4, 2026 | 4,235.00 | 4,395.00 | 4,130.00 | 4,230.00 | 4,230.00 | -0.12% | 165,880 |
| Jun 2, 2026 | 4,185.00 | 4,235.00 | 4,020.00 | 4,235.00 | 4,235.00 | - | 258,879 |
| Jun 1, 2026 | 4,375.00 | 4,415.00 | 4,110.00 | 4,235.00 | 4,235.00 | -3.20% | 315,536 |
| May 29, 2026 | 4,720.00 | 4,720.00 | 4,310.00 | 4,375.00 | 4,375.00 | -6.52% | 245,695 |
| May 28, 2026 | 4,830.00 | 4,950.00 | 4,550.00 | 4,680.00 | 4,680.00 | -3.11% | 198,117 |
| May 27, 2026 | 4,990.00 | 4,995.00 | 4,700.00 | 4,830.00 | 4,830.00 | -3.21% | 308,077 |
| May 26, 2026 | 5,220.00 | 5,230.00 | 4,965.00 | 4,990.00 | 4,990.00 | -0.20% | 184,204 |
| May 22, 2026 | 4,680.00 | 5,100.00 | 4,680.00 | 5,000.00 | 5,000.00 | 6.84% | 179,645 |
| May 21, 2026 | 4,765.00 | 4,930.00 | 4,630.00 | 4,680.00 | 4,680.00 | -0.74% | 266,192 |
| May 20, 2026 | 5,070.00 | 5,100.00 | 4,630.00 | 4,715.00 | 4,715.00 | -7.55% | 387,465 |