JLK, Inc. (KOSDAQ:322510)
South Korea
· Delayed Price · Currency is KRW 4,135.00
-30.00 (-0.72%)
At close: Dec 5, 2025
JLK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,130.00 | 4,200.00 | 3,990.00 | 4,135.00 | 4,135.00 | -0.72% | 218,401 |
| Dec 4, 2025 | 4,350.00 | 4,380.00 | 4,110.00 | 4,165.00 | 4,165.00 | -4.14% | 204,321 |
| Dec 3, 2025 | 4,415.00 | 4,415.00 | 4,240.00 | 4,345.00 | 4,345.00 | 0.23% | 157,904 |
| Dec 2, 2025 | 4,610.00 | 4,610.00 | 4,335.00 | 4,335.00 | 4,335.00 | -5.97% | 160,212 |
| Dec 1, 2025 | 4,635.00 | 4,740.00 | 4,460.00 | 4,610.00 | 4,610.00 | 0.22% | 115,222 |
| Nov 28, 2025 | 4,305.00 | 4,600.00 | 4,225.00 | 4,600.00 | 4,600.00 | 6.85% | 161,714 |
| Nov 27, 2025 | 4,315.00 | 4,340.00 | 4,180.00 | 4,305.00 | 4,305.00 | 1.06% | 76,858 |
| Nov 26, 2025 | 4,180.00 | 4,290.00 | 4,160.00 | 4,260.00 | 4,260.00 | 1.91% | 70,596 |
| Nov 25, 2025 | 4,430.00 | 4,485.00 | 4,125.00 | 4,180.00 | 4,180.00 | -4.57% | 130,517 |
| Nov 24, 2025 | 4,275.00 | 4,390.00 | 4,180.00 | 4,380.00 | 4,380.00 | 3.55% | 88,326 |
| Nov 21, 2025 | 4,270.00 | 4,360.00 | 4,070.00 | 4,230.00 | 4,230.00 | -3.31% | 89,400 |
| Nov 20, 2025 | 4,340.00 | 4,455.00 | 4,310.00 | 4,375.00 | 4,375.00 | 2.82% | 95,251 |
| Nov 19, 2025 | 4,450.00 | 4,465.00 | 4,235.00 | 4,255.00 | 4,255.00 | -4.70% | 181,176 |
| Nov 18, 2025 | 4,610.00 | 4,650.00 | 4,410.00 | 4,465.00 | 4,465.00 | -3.88% | 118,724 |
| Nov 17, 2025 | 4,910.00 | 4,910.00 | 4,550.00 | 4,645.00 | 4,645.00 | -3.73% | 145,264 |
| Nov 14, 2025 | 4,945.00 | 4,945.00 | 4,760.00 | 4,825.00 | 4,825.00 | -3.31% | 154,024 |
| Nov 13, 2025 | 5,100.00 | 5,220.00 | 4,840.00 | 4,990.00 | 4,990.00 | -1.77% | 170,028 |
| Nov 12, 2025 | 5,130.00 | 5,300.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.59% | 143,328 |
| Nov 11, 2025 | 5,040.00 | 5,200.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.40% | 78,706 |
| Nov 10, 2025 | 5,070.00 | 5,150.00 | 5,000.00 | 5,030.00 | 5,030.00 | - | 61,618 |
| Nov 7, 2025 | 5,250.00 | 5,290.00 | 4,975.00 | 5,030.00 | 5,030.00 | -3.08% | 105,404 |
| Nov 6, 2025 | 5,370.00 | 5,420.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.38% | 96,898 |
| Nov 5, 2025 | 5,470.00 | 5,470.00 | 5,010.00 | 5,210.00 | 5,210.00 | -5.27% | 114,563 |
| Nov 4, 2025 | 5,560.00 | 5,600.00 | 5,260.00 | 5,500.00 | 5,500.00 | -1.26% | 174,654 |
| Nov 3, 2025 | 5,530.00 | 5,630.00 | 5,430.00 | 5,570.00 | 5,570.00 | 1.46% | 73,812 |
| Oct 31, 2025 | 5,660.00 | 5,660.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.90% | 45,357 |
| Oct 30, 2025 | 5,850.00 | 5,850.00 | 5,500.00 | 5,540.00 | 5,540.00 | -3.65% | 86,504 |
| Oct 29, 2025 | 6,010.00 | 6,010.00 | 5,690.00 | 5,750.00 | 5,750.00 | -4.01% | 95,205 |
| Oct 28, 2025 | 5,690.00 | 6,060.00 | 5,690.00 | 5,990.00 | 5,990.00 | 5.64% | 172,308 |
| Oct 27, 2025 | 5,710.00 | 5,730.00 | 5,540.00 | 5,670.00 | 5,670.00 | 1.25% | 95,595 |
| Oct 24, 2025 | 5,620.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | 0.72% | 81,829 |
| Oct 23, 2025 | 5,530.00 | 5,630.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.18% | 57,813 |
| Oct 22, 2025 | 5,680.00 | 5,680.00 | 5,380.00 | 5,550.00 | 5,550.00 | -0.54% | 80,014 |
| Oct 21, 2025 | 5,480.00 | 5,620.00 | 5,470.00 | 5,580.00 | 5,580.00 | 2.57% | 70,302 |
| Oct 20, 2025 | 5,380.00 | 5,540.00 | 5,200.00 | 5,440.00 | 5,440.00 | 1.12% | 100,661 |
| Oct 17, 2025 | 5,040.00 | 5,490.00 | 4,995.00 | 5,380.00 | 5,380.00 | 6.11% | 186,996 |
| Oct 16, 2025 | 5,330.00 | 5,340.00 | 4,980.00 | 5,070.00 | 5,070.00 | -4.34% | 281,782 |
| Oct 15, 2025 | 5,360.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.56% | 104,793 |
| Oct 14, 2025 | 5,520.00 | 5,610.00 | 5,280.00 | 5,330.00 | 5,330.00 | -2.74% | 134,237 |
| Oct 13, 2025 | 5,600.00 | 5,670.00 | 5,450.00 | 5,480.00 | 5,480.00 | -3.52% | 147,532 |
| Oct 10, 2025 | 5,890.00 | 5,940.00 | 5,620.00 | 5,680.00 | 5,680.00 | -3.57% | 78,159 |
| Oct 2, 2025 | 5,770.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 2.79% | 48,137 |
| Oct 1, 2025 | 5,840.00 | 5,840.00 | 5,640.00 | 5,730.00 | 5,730.00 | - | 55,325 |
| Sep 30, 2025 | 5,780.00 | 5,850.00 | 5,600.00 | 5,730.00 | 5,730.00 | 0.53% | 70,696 |
| Sep 29, 2025 | 5,740.00 | 5,890.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.52% | 106,546 |
| Sep 26, 2025 | 5,860.00 | 6,080.00 | 5,710.00 | 5,730.00 | 5,730.00 | -3.86% | 76,656 |
| Sep 25, 2025 | 6,060.00 | 6,060.00 | 5,890.00 | 5,960.00 | 5,960.00 | -1.00% | 51,479 |
| Sep 24, 2025 | 6,110.00 | 6,120.00 | 5,880.00 | 6,020.00 | 6,020.00 | -1.63% | 82,363 |
| Sep 23, 2025 | 6,020.00 | 6,200.00 | 6,020.00 | 6,120.00 | 6,120.00 | 2.34% | 99,983 |
| Sep 22, 2025 | 6,080.00 | 6,100.00 | 5,890.00 | 5,980.00 | 5,980.00 | 0.34% | 112,186 |
| Sep 19, 2025 | 5,840.00 | 6,000.00 | 5,780.00 | 5,960.00 | 5,960.00 | 3.11% | 117,019 |
| Sep 18, 2025 | 5,840.00 | 5,920.00 | 5,740.00 | 5,780.00 | 5,780.00 | 0.17% | 110,502 |
| Sep 17, 2025 | 5,850.00 | 5,850.00 | 5,680.00 | 5,770.00 | 5,770.00 | -1.20% | 63,238 |
| Sep 16, 2025 | 5,850.00 | 5,870.00 | 5,740.00 | 5,840.00 | 5,840.00 | 1.92% | 145,235 |
| Sep 15, 2025 | 6,070.00 | 6,090.00 | 5,680.00 | 5,730.00 | 5,730.00 | -6.07% | 312,643 |
| Sep 12, 2025 | 6,260.00 | 6,260.00 | 5,950.00 | 6,100.00 | 6,100.00 | -1.45% | 320,595 |
| Sep 11, 2025 | 6,170.00 | 6,260.00 | 6,050.00 | 6,190.00 | 6,190.00 | 1.48% | 92,330 |
| Sep 10, 2025 | 6,140.00 | 6,160.00 | 6,030.00 | 6,100.00 | 6,100.00 | -0.65% | 32,733 |
| Sep 9, 2025 | 6,200.00 | 6,220.00 | 5,910.00 | 6,140.00 | 6,140.00 | -0.97% | 40,078 |
| Sep 8, 2025 | 6,350.00 | 6,400.00 | 6,140.00 | 6,200.00 | 6,200.00 | -2.21% | 41,270 |
| Sep 5, 2025 | 6,220.00 | 6,380.00 | 6,160.00 | 6,340.00 | 6,340.00 | 2.26% | 103,134 |
| Sep 4, 2025 | 6,120.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 0.81% | 40,481 |
| Sep 3, 2025 | 6,190.00 | 6,200.00 | 6,080.00 | 6,150.00 | 6,150.00 | 0.82% | 43,927 |
| Sep 2, 2025 | 5,850.00 | 6,130.00 | 5,830.00 | 6,100.00 | 6,100.00 | 4.63% | 76,177 |
| Sep 1, 2025 | 5,800.00 | 5,940.00 | 5,750.00 | 5,830.00 | 5,830.00 | -0.68% | 47,591 |
| Aug 29, 2025 | 6,000.00 | 6,070.00 | 5,650.00 | 5,870.00 | 5,870.00 | -2.17% | 37,084 |
| Aug 28, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.35% | 36,086 |
| Aug 27, 2025 | 5,840.00 | 5,920.00 | 5,720.00 | 5,920.00 | 5,920.00 | 2.60% | 50,990 |
| Aug 26, 2025 | 5,840.00 | 5,890.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.54% | 34,150 |
| Aug 25, 2025 | 5,720.00 | 5,940.00 | 5,680.00 | 5,860.00 | 5,860.00 | 4.83% | 81,126 |
| Aug 22, 2025 | 5,480.00 | 5,650.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1.64% | 42,057 |
| Aug 21, 2025 | 5,570.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.36% | 50,625 |
| Aug 20, 2025 | 5,900.00 | 5,900.00 | 5,400.00 | 5,480.00 | 5,480.00 | -3.18% | 147,004 |
| Aug 19, 2025 | 5,740.00 | 5,740.00 | 5,530.00 | 5,660.00 | 5,660.00 | -0.35% | 86,417 |
| Aug 18, 2025 | 5,850.00 | 5,880.00 | 5,640.00 | 5,680.00 | 5,680.00 | -4.22% | 79,079 |
| Aug 14, 2025 | 6,000.00 | 6,020.00 | 5,850.00 | 5,930.00 | 5,930.00 | -0.17% | 29,292 |
| Aug 13, 2025 | 5,870.00 | 5,950.00 | 5,840.00 | 5,940.00 | 5,940.00 | 1.37% | 42,669 |
| Aug 12, 2025 | 5,900.00 | 5,960.00 | 5,830.00 | 5,860.00 | 5,860.00 | -0.68% | 42,521 |
| Aug 11, 2025 | 5,930.00 | 5,940.00 | 5,830.00 | 5,900.00 | 5,900.00 | -0.51% | 37,742 |
| Aug 8, 2025 | 6,010.00 | 6,080.00 | 5,920.00 | 5,930.00 | 5,930.00 | -1.17% | 29,273 |
| Aug 7, 2025 | 6,100.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | - | 34,569 |
| Aug 6, 2025 | 6,050.00 | 6,140.00 | 5,890.00 | 6,000.00 | 6,000.00 | -0.83% | 36,451 |
| Aug 5, 2025 | 6,010.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.00% | 49,632 |
| Aug 4, 2025 | 6,000.00 | 6,020.00 | 5,860.00 | 5,990.00 | 5,990.00 | 0.84% | 31,382 |
| Aug 1, 2025 | 6,260.00 | 6,260.00 | 5,860.00 | 5,940.00 | 5,940.00 | -5.41% | 98,823 |
| Jul 31, 2025 | 5,920.00 | 6,280.00 | 5,730.00 | 6,280.00 | 6,280.00 | 7.53% | 170,804 |
| Jul 30, 2025 | 5,980.00 | 6,020.00 | 5,450.00 | 5,840.00 | 5,840.00 | -2.18% | 114,730 |
| Jul 29, 2025 | 5,910.00 | 6,050.00 | 5,820.00 | 5,970.00 | 5,970.00 | -0.33% | 42,457 |
| Jul 28, 2025 | 6,130.00 | 6,130.00 | 5,890.00 | 5,990.00 | 5,990.00 | -1.16% | 69,077 |
| Jul 25, 2025 | 6,140.00 | 6,190.00 | 5,800.00 | 6,060.00 | 6,060.00 | -1.30% | 73,797 |
| Jul 24, 2025 | 6,360.00 | 6,390.00 | 6,000.00 | 6,140.00 | 6,140.00 | -3.00% | 100,621 |
| Jul 23, 2025 | 6,330.00 | 6,400.00 | 6,180.00 | 6,330.00 | 6,330.00 | - | 66,602 |
| Jul 22, 2025 | 6,520.00 | 6,650.00 | 6,300.00 | 6,330.00 | 6,330.00 | -2.16% | 79,283 |
| Jul 21, 2025 | 6,610.00 | 6,620.00 | 6,430.00 | 6,470.00 | 6,470.00 | -0.92% | 49,843 |
| Jul 18, 2025 | 6,540.00 | 6,670.00 | 6,500.00 | 6,530.00 | 6,530.00 | -0.46% | 44,069 |
| Jul 17, 2025 | 6,520.00 | 6,700.00 | 6,390.00 | 6,560.00 | 6,560.00 | 0.31% | 96,291 |
| Jul 16, 2025 | 6,700.00 | 6,700.00 | 6,430.00 | 6,540.00 | 6,540.00 | -1.06% | 77,890 |
| Jul 15, 2025 | 6,550.00 | 6,690.00 | 6,500.00 | 6,610.00 | 6,610.00 | 2.16% | 59,222 |
| Jul 14, 2025 | 6,670.00 | 6,750.00 | 6,470.00 | 6,470.00 | 6,470.00 | -3.00% | 44,263 |
| Jul 11, 2025 | 6,760.00 | 6,880.00 | 6,630.00 | 6,670.00 | 6,670.00 | -1.33% | 74,082 |