JLK, Inc. (KOSDAQ:322510)
South Korea · Delayed Price · Currency is KRW 4,380.00
-125.00 (-2.77%)
Nov 4, 2026, 3:30 PM KST
JLK, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,520.00 | 4,550.00 | 4,190.00 | 4,380.00 | 4,380.00 | -2.77% | 113,937 |
| Nov 3, 2026 | 4,700.00 | 4,845.00 | 4,485.00 | 4,505.00 | 4,505.00 | -5.56% | 61,480 |
| Nov 2, 2026 | 4,685.00 | 4,890.00 | 4,600.00 | 4,770.00 | 4,770.00 | 1.60% | 53,726 |
| Oct 30, 2026 | 4,745.00 | 4,745.00 | 4,490.00 | 4,695.00 | 4,695.00 | - | 72,713 |
| Oct 29, 2026 | 4,850.00 | 5,170.00 | 4,640.00 | 4,695.00 | 4,695.00 | -3.00% | 48,156 |
| Oct 28, 2026 | 4,950.00 | 4,965.00 | 4,805.00 | 4,840.00 | 4,840.00 | 0.10% | 44,303 |
| Oct 27, 2026 | 4,780.00 | 5,020.00 | 4,780.00 | 4,835.00 | 4,835.00 | 1.79% | 107,821 |
| Oct 26, 2026 | 4,700.00 | 5,130.00 | 4,605.00 | 4,750.00 | 4,750.00 | 2.04% | 219,695 |
| Oct 23, 2026 | 4,740.00 | 4,740.00 | 4,545.00 | 4,655.00 | 4,655.00 | -1.79% | 42,839 |
| Oct 22, 2026 | 4,820.00 | 4,900.00 | 4,735.00 | 4,740.00 | 4,740.00 | -2.97% | 34,942 |
| Oct 21, 2026 | 4,915.00 | 5,100.00 | 4,855.00 | 4,885.00 | 4,885.00 | -0.61% | 25,732 |
| Oct 20, 2026 | 4,880.00 | 4,920.00 | 4,790.00 | 4,915.00 | 4,915.00 | -0.20% | 54,600 |
| Oct 19, 2026 | 4,750.00 | 4,925.00 | 4,610.00 | 4,925.00 | 4,925.00 | 3.68% | 44,854 |
| Oct 16, 2026 | 4,610.00 | 4,810.00 | 4,535.00 | 4,750.00 | 4,750.00 | 3.04% | 50,654 |
| Oct 15, 2026 | 4,850.00 | 4,850.00 | 4,460.00 | 4,610.00 | 4,610.00 | -5.14% | 68,023 |
| Oct 14, 2026 | 4,920.00 | 5,000.00 | 4,755.00 | 4,860.00 | 4,860.00 | 2.32% | 33,176 |
| Oct 13, 2026 | 4,920.00 | 4,920.00 | 4,580.00 | 4,750.00 | 4,750.00 | -3.46% | 92,394 |
| Oct 12, 2026 | 5,100.00 | 5,150.00 | 4,860.00 | 4,920.00 | 4,920.00 | -4.28% | 71,146 |
| Oct 8, 2026 | 5,360.00 | 5,360.00 | 5,000.00 | 5,140.00 | 5,140.00 | -2.65% | 107,008 |
| Oct 7, 2026 | 5,380.00 | 5,440.00 | 5,220.00 | 5,280.00 | 5,280.00 | -1.49% | 66,681 |
| Oct 6, 2026 | 5,180.00 | 5,360.00 | 5,170.00 | 5,360.00 | 5,360.00 | 4.28% | 80,261 |
| Oct 2, 2026 | 5,210.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,140.00 | -0.58% | 86,160 |
| Oct 1, 2026 | 5,000.00 | 5,200.00 | 4,950.00 | 5,170.00 | 5,170.00 | 4.02% | 68,655 |
| Sep 30, 2026 | 5,230.00 | 5,230.00 | 4,950.00 | 4,970.00 | 4,970.00 | -2.55% | 59,098 |
| Sep 29, 2026 | 5,090.00 | 5,230.00 | 4,975.00 | 5,100.00 | 5,100.00 | -0.39% | 114,709 |
| Sep 28, 2026 | 4,970.00 | 5,560.00 | 4,935.00 | 5,120.00 | 5,120.00 | 6.67% | 400,241 |
| Sep 23, 2026 | 4,870.00 | 5,000.00 | 4,780.00 | 4,800.00 | 4,800.00 | - | 52,011 |
| Sep 22, 2026 | 4,900.00 | 4,915.00 | 4,720.00 | 4,800.00 | 4,800.00 | -2.04% | 68,219 |
| Sep 21, 2026 | 5,150.00 | 5,450.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.16% | 139,811 |
| Sep 18, 2026 | 5,150.00 | 5,380.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.91% | 91,083 |
| Sep 17, 2026 | 5,140.00 | 5,160.00 | 4,905.00 | 4,965.00 | 4,965.00 | -2.84% | 56,753 |
| Sep 16, 2026 | 5,140.00 | 5,140.00 | 4,920.00 | 5,110.00 | 5,110.00 | 2.30% | 60,105 |
| Sep 15, 2026 | 5,100.00 | 5,470.00 | 4,955.00 | 4,995.00 | 4,995.00 | -2.25% | 111,301 |
| Sep 14, 2026 | 5,180.00 | 5,700.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.22% | 207,383 |
| Sep 11, 2026 | 4,505.00 | 5,700.00 | 4,425.00 | 5,280.00 | 5,280.00 | 17.20% | 1,235,001 |
| Sep 10, 2026 | 4,450.00 | 4,570.00 | 4,340.00 | 4,505.00 | 4,505.00 | 0.11% | 67,232 |
| Sep 9, 2026 | 4,640.00 | 4,660.00 | 4,450.00 | 4,500.00 | 4,500.00 | -3.02% | 74,893 |
| Sep 8, 2026 | 4,650.00 | 4,680.00 | 4,590.00 | 4,640.00 | 4,640.00 | -0.11% | 53,200 |
| Sep 7, 2026 | 4,770.00 | 4,770.00 | 4,610.00 | 4,645.00 | 4,645.00 | -1.17% | 35,308 |
| Sep 4, 2026 | 4,680.00 | 4,780.00 | 4,647.00 | 4,700.00 | 4,700.00 | 0.43% | 27,633 |
| Sep 3, 2026 | 4,685.00 | 4,700.00 | 4,550.00 | 4,680.00 | 4,680.00 | 0.11% | 37,795 |
| Sep 2, 2026 | 4,830.00 | 4,835.00 | 4,610.00 | 4,675.00 | 4,675.00 | -3.81% | 38,572 |
| Sep 1, 2026 | 4,960.00 | 4,960.00 | 4,825.00 | 4,860.00 | 4,860.00 | -1.62% | 32,938 |
| Aug 31, 2026 | 5,070.00 | 5,070.00 | 4,860.00 | 4,940.00 | 4,940.00 | -2.76% | 74,781 |
| Aug 28, 2026 | 4,955.00 | 5,130.00 | 4,920.00 | 5,080.00 | 5,080.00 | 1.91% | 45,152 |
| Aug 27, 2026 | 5,020.00 | 5,090.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.70% | 56,940 |
| Aug 26, 2026 | 5,080.00 | 5,200.00 | 4,990.00 | 5,020.00 | 5,020.00 | -1.18% | 54,672 |
| Aug 25, 2026 | 4,850.00 | 5,200.00 | 4,710.00 | 5,080.00 | 5,080.00 | 4.21% | 72,081 |
| Aug 24, 2026 | 4,640.00 | 4,970.00 | 4,640.00 | 4,875.00 | 4,875.00 | 4.06% | 89,501 |
| Aug 21, 2026 | 5,020.00 | 5,020.00 | 4,580.00 | 4,685.00 | 4,685.00 | -4.58% | 298,959 |