Skip to main content
JLK, Inc. (KOSDAQ:322510)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,890.00
-460.00 (-6.26%)
Mar 9, 2026, 3:30 PM KST

JLK, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,180.007,180.006,700.006,890.006,890.00-6.26%357,399
Mar 6, 20267,150.007,490.007,080.007,350.007,350.001.10%296,203
Mar 5, 20266,940.007,430.006,810.007,270.007,270.0015.21%638,798
Mar 4, 20267,000.007,190.006,190.006,310.006,310.00-14.38%779,263
Mar 3, 20267,800.008,020.007,360.007,370.007,370.00-10.23%708,352
Feb 27, 20268,060.008,380.007,500.008,210.008,210.002.24%775,188
Feb 26, 20268,080.008,350.008,000.008,030.008,030.001.26%1,000,135
Feb 25, 20267,670.008,100.007,410.007,930.007,930.003.66%993,036
Feb 24, 20267,820.007,880.007,550.007,650.007,650.00-2.30%465,455
Feb 23, 20267,790.007,900.007,370.007,830.007,830.002.49%596,082
Feb 20, 20267,900.008,090.007,630.007,640.007,640.00-1.80%540,192
Feb 19, 20267,780.007,970.007,590.007,780.007,780.003.05%1,019,149
Feb 13, 20267,620.007,850.007,450.007,550.007,550.00-1.95%336,896
Feb 12, 20267,850.007,950.007,490.007,700.007,700.00-1.41%311,392
Feb 11, 20267,990.008,000.007,700.007,810.007,810.00-2.25%437,248
Feb 10, 20267,480.008,350.007,470.007,990.007,990.007.25%1,636,505
Feb 9, 20267,580.007,580.006,860.007,450.007,450.001.36%873,824
Feb 6, 20267,700.007,700.007,250.007,350.007,350.00-8.13%674,604
Feb 5, 20268,600.008,600.007,850.008,000.008,000.00-6.98%794,007
Feb 4, 20267,900.008,670.007,800.008,600.008,600.0010.68%1,359,966
Feb 3, 20267,320.007,810.007,200.007,770.007,770.008.67%601,695
Feb 2, 20267,020.007,600.006,920.007,150.007,150.00-1.11%566,459
Jan 30, 20267,410.007,900.007,140.007,230.007,230.00-3.34%756,753
Jan 29, 20267,360.007,870.007,200.007,480.007,480.001.49%738,692
Jan 28, 20267,660.007,770.007,230.007,370.007,370.00-2.38%636,302
Jan 27, 20267,320.007,880.007,160.007,550.007,550.003.00%863,648
Jan 26, 20267,260.007,610.007,130.007,330.007,330.003.82%896,358
Jan 23, 20267,020.007,250.006,670.007,060.007,060.000.86%924,068
Jan 22, 20266,620.007,030.006,220.007,000.007,000.006.38%1,480,241
Jan 21, 20266,100.006,620.005,810.006,580.006,580.006.99%1,045,586
Jan 20, 20265,950.006,500.005,910.006,150.006,150.003.36%834,319
Jan 19, 20265,950.006,045.005,830.005,950.005,950.00-0.83%311,833
Jan 16, 20266,110.006,160.005,890.006,000.006,000.00-1.80%376,232
Jan 15, 20266,280.006,280.005,900.006,110.006,110.00-2.55%415,528
Jan 14, 20266,350.006,460.006,110.006,270.006,270.00-2.94%553,493
Jan 13, 20266,050.006,620.005,860.006,460.006,460.0011.38%1,901,527
Jan 12, 20266,050.006,350.005,680.005,800.005,800.00-6.00%778,804
Jan 9, 20266,030.006,240.005,830.006,170.006,170.003.18%612,735
Jan 8, 20265,650.006,000.005,540.005,980.005,980.005.84%379,815
Jan 7, 20265,980.005,980.005,530.005,650.005,650.00-5.04%397,193
Jan 6, 20266,100.006,170.005,800.005,950.005,950.00-1.00%358,827
Jan 5, 20265,910.006,105.005,550.006,010.006,010.001.01%420,601
Jan 2, 20265,600.006,000.005,600.005,950.005,950.007.01%323,899
Dec 30, 20255,880.005,880.005,530.005,560.005,560.00-3.30%166,317
Dec 29, 20255,920.005,980.005,680.005,750.005,750.00-2.71%247,566
Dec 26, 20256,000.006,120.005,870.005,910.005,910.00-0.84%232,726
Dec 24, 20256,220.006,220.005,880.005,960.005,960.00-0.50%221,613
Dec 23, 20256,430.006,430.005,980.005,990.005,990.00-7.85%369,709
Dec 22, 20255,950.006,540.005,870.006,500.006,500.0013.04%675,346
Dec 19, 20256,000.006,110.005,620.005,750.005,750.00-3.20%522,108
Dec 18, 20256,110.006,540.005,900.005,940.005,940.00-3.73%462,566
Dec 17, 20256,200.006,620.006,000.006,170.006,170.004.75%771,335
Dec 16, 20256,310.006,310.005,890.005,890.005,890.00-7.24%643,602
Dec 15, 20255,780.006,760.005,650.006,350.006,350.006.19%2,094,285
Dec 12, 20254,720.006,130.004,535.005,980.005,980.0026.69%3,937,441
Dec 11, 20255,010.005,330.004,595.004,720.004,720.009.01%1,445,935
Dec 10, 20254,085.004,490.003,965.004,330.004,330.006.26%362,961
Dec 9, 20254,080.004,110.004,000.004,075.004,075.000.74%95,415
Dec 8, 20254,195.004,255.004,025.004,045.004,045.00-2.18%180,796
Dec 5, 20254,130.004,200.003,990.004,135.004,135.00-0.72%218,401
Dec 4, 20254,350.004,380.004,110.004,165.004,165.00-4.14%204,321
Dec 3, 20254,415.004,415.004,240.004,345.004,345.000.23%157,904
Dec 2, 20254,610.004,610.004,335.004,335.004,335.00-5.97%160,212
Dec 1, 20254,635.004,740.004,460.004,610.004,610.000.22%115,222
Nov 28, 20254,305.004,600.004,225.004,600.004,600.006.85%161,714
Nov 27, 20254,315.004,340.004,180.004,305.004,305.001.06%76,858
Nov 26, 20254,180.004,290.004,160.004,260.004,260.001.91%70,596
Nov 25, 20254,430.004,485.004,125.004,180.004,180.00-4.57%130,517
Nov 24, 20254,275.004,390.004,180.004,380.004,380.003.55%88,326
Nov 21, 20254,270.004,360.004,070.004,230.004,230.00-3.31%89,400
Nov 20, 20254,340.004,455.004,310.004,375.004,375.002.82%95,251
Nov 19, 20254,450.004,465.004,235.004,255.004,255.00-4.70%181,176
Nov 18, 20254,610.004,650.004,410.004,465.004,465.00-3.88%118,724
Nov 17, 20254,910.004,910.004,550.004,645.004,645.00-3.73%145,264
Nov 14, 20254,945.004,945.004,760.004,825.004,825.00-3.31%154,024
Nov 13, 20255,100.005,220.004,840.004,990.004,990.00-1.77%170,028
Nov 12, 20255,130.005,300.005,040.005,080.005,080.000.59%143,328
Nov 11, 20255,040.005,200.005,000.005,050.005,050.000.40%78,706
Nov 10, 20255,070.005,150.005,000.005,030.005,030.00-61,618
Nov 7, 20255,250.005,290.004,975.005,030.005,030.00-3.08%105,404
Nov 6, 20255,370.005,420.005,180.005,190.005,190.00-0.38%96,898
Nov 5, 20255,470.005,470.005,010.005,210.005,210.00-5.27%114,563
Nov 4, 20255,560.005,600.005,260.005,500.005,500.00-1.26%174,654
Nov 3, 20255,530.005,630.005,430.005,570.005,570.001.46%73,812
Oct 31, 20255,660.005,660.005,480.005,490.005,490.00-0.90%45,357
Oct 30, 20255,850.005,850.005,500.005,540.005,540.00-3.65%86,504
Oct 29, 20256,010.006,010.005,690.005,750.005,750.00-4.01%95,205
Oct 28, 20255,690.006,060.005,690.005,990.005,990.005.64%172,308
Oct 27, 20255,710.005,730.005,540.005,670.005,670.001.25%95,595
Oct 24, 20255,620.005,700.005,510.005,600.005,600.000.72%81,829
Oct 23, 20255,530.005,630.005,400.005,560.005,560.000.18%57,813
Oct 22, 20255,680.005,680.005,380.005,550.005,550.00-0.54%80,014
Oct 21, 20255,480.005,620.005,470.005,580.005,580.002.57%70,302
Oct 20, 20255,380.005,540.005,200.005,440.005,440.001.12%100,661
Oct 17, 20255,040.005,490.004,995.005,380.005,380.006.11%186,996
Oct 16, 20255,330.005,340.004,980.005,070.005,070.00-4.34%281,782
Oct 15, 20255,360.005,420.005,250.005,300.005,300.00-0.56%104,793
Oct 14, 20255,520.005,610.005,280.005,330.005,330.00-2.74%134,237
Oct 13, 20255,600.005,670.005,450.005,480.005,480.00-3.52%147,532
Oct 10, 20255,890.005,940.005,620.005,680.005,680.00-3.57%78,159