JLK, Inc. (KOSDAQ:322510)
South Korea · Delayed Price · Currency is KRW 4,375.00
-210.00 (-4.58%)
Jun 24, 2026, 1:40 PM KST
JLK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,250.00 | 5,360.00 | 4,900.00 | 5,100.00 | 5,100.00 | -3.04% | 254,018 |
| May 18, 2026 | 5,420.00 | 5,430.00 | 5,020.00 | 5,260.00 | 5,260.00 | -3.13% | 242,822 |
| May 15, 2026 | 5,920.00 | 5,920.00 | 5,320.00 | 5,430.00 | 5,430.00 | -8.28% | 332,579 |
| May 14, 2026 | 5,850.00 | 6,030.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.20% | 158,746 |
| 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% | 266,476 |
| 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% | 376,866 |
| 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% | 335,509 |
| Apr 29, 2026 | 7,420.00 | 7,790.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.08% | 647,728 |
| Apr 28, 2026 | 7,200.00 | 7,620.00 | 7,100.00 | 7,420.00 | 7,420.00 | 6.61% | 1,313,946 |
| Apr 27, 2026 | 6,760.00 | 7,110.00 | 6,740.00 | 6,960.00 | 6,960.00 | 3.88% | 675,354 |
| Apr 24, 2026 | 6,720.00 | 6,830.00 | 6,690.00 | 6,700.00 | 6,700.00 | - | 162,199 |
| Apr 23, 2026 | 6,810.00 | 6,820.00 | 6,620.00 | 6,700.00 | 6,700.00 | -1.18% | 242,531 |
| Apr 22, 2026 | 6,820.00 | 6,820.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.30% | 184,102 |
| 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% | 275,861 |
| Apr 16, 2026 | 6,950.00 | 6,950.00 | 6,790.00 | 6,920.00 | 6,920.00 | 0.29% | 252,831 |
| Apr 15, 2026 | 7,030.00 | 7,050.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.00% | 342,884 |
| Apr 14, 2026 | 6,800.00 | 7,000.00 | 6,790.00 | 6,970.00 | 6,970.00 | 4.03% | 188,733 |
| Apr 13, 2026 | 6,790.00 | 6,820.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.62% | 192,491 |
| Apr 10, 2026 | 6,920.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.29% | 135,049 |
| Apr 9, 2026 | 7,000.00 | 7,080.00 | 6,850.00 | 6,900.00 | 6,900.00 | -1.99% | 176,410 |