JLK, Inc. (KOSDAQ:322510)
South Korea
· Delayed Price · Currency is KRW 7,510.00
+90.00 (1.21%)
Apr 29, 2026, 12:10 PM KST
JLK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,200.00 | 7,620.00 | 7,100.00 | 7,420.00 | 7,420.00 | 6.61% | 1,306,983 |
| Apr 27, 2026 | 6,760.00 | 7,110.00 | 6,740.00 | 6,960.00 | 6,960.00 | 3.88% | 612,465 |
| Apr 24, 2026 | 6,720.00 | 6,830.00 | 6,690.00 | 6,700.00 | 6,700.00 | - | 160,047 |
| Apr 23, 2026 | 6,810.00 | 6,820.00 | 6,620.00 | 6,700.00 | 6,700.00 | -1.18% | 240,407 |
| Apr 22, 2026 | 6,820.00 | 6,820.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.30% | 182,556 |
| 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% | 274,317 |
| Apr 16, 2026 | 6,950.00 | 6,950.00 | 6,790.00 | 6,920.00 | 6,920.00 | 0.29% | 251,307 |
| Apr 15, 2026 | 7,030.00 | 7,050.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.00% | 341,454 |
| Apr 14, 2026 | 6,800.00 | 7,000.00 | 6,790.00 | 6,970.00 | 6,970.00 | 4.03% | 183,052 |
| Apr 13, 2026 | 6,790.00 | 6,820.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.62% | 188,649 |
| Apr 10, 2026 | 6,920.00 | 7,000.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.29% | 134,820 |
| Apr 9, 2026 | 7,000.00 | 7,080.00 | 6,850.00 | 6,900.00 | 6,900.00 | -1.99% | 175,574 |
| Apr 8, 2026 | 6,810.00 | 7,320.00 | 6,800.00 | 7,040.00 | 7,040.00 | 6.67% | 428,262 |
| Apr 7, 2026 | 6,850.00 | 6,980.00 | 6,600.00 | 6,600.00 | 6,600.00 | -3.65% | 159,989 |
| Apr 6, 2026 | 6,950.00 | 7,040.00 | 6,790.00 | 6,850.00 | 6,850.00 | -2.14% | 192,903 |
| Apr 3, 2026 | 7,000.00 | 7,050.00 | 6,780.00 | 7,000.00 | 7,000.00 | 3.09% | 306,123 |
| Apr 2, 2026 | 7,350.00 | 7,600.00 | 6,700.00 | 6,790.00 | 6,790.00 | -4.50% | 436,706 |
| Apr 1, 2026 | 7,180.00 | 7,180.00 | 7,000.00 | 7,110.00 | 7,110.00 | 4.56% | 212,681 |
| Mar 31, 2026 | 7,260.00 | 7,260.00 | 6,790.00 | 6,800.00 | 6,800.00 | -6.46% | 380,076 |
| Mar 30, 2026 | 7,130.00 | 7,530.00 | 6,750.00 | 7,270.00 | 7,270.00 | 0.28% | 520,492 |
| Mar 27, 2026 | 7,480.00 | 7,480.00 | 7,120.00 | 7,250.00 | 7,250.00 | -3.33% | 406,923 |
| Mar 26, 2026 | 7,460.00 | 8,060.00 | 7,410.00 | 7,500.00 | 7,500.00 | 2.46% | 1,790,098 |
| Mar 25, 2026 | 7,180.00 | 7,390.00 | 7,080.00 | 7,320.00 | 7,320.00 | 2.81% | 356,247 |
| Mar 24, 2026 | 7,460.00 | 7,460.00 | 6,900.00 | 7,120.00 | 7,120.00 | 0.14% | 280,602 |
| Mar 23, 2026 | 7,570.00 | 7,570.00 | 7,090.00 | 7,110.00 | 7,110.00 | -8.38% | 331,813 |
| Mar 20, 2026 | 7,720.00 | 7,920.00 | 7,630.00 | 7,760.00 | 7,760.00 | 0.78% | 353,467 |
| Mar 19, 2026 | 7,980.00 | 7,980.00 | 7,660.00 | 7,700.00 | 7,700.00 | -5.52% | 400,447 |
| Mar 18, 2026 | 8,100.00 | 8,390.00 | 7,900.00 | 8,150.00 | 8,150.00 | 0.99% | 645,169 |
| Mar 17, 2026 | 8,750.00 | 8,990.00 | 8,070.00 | 8,070.00 | 8,070.00 | -7.88% | 734,450 |
| Mar 16, 2026 | 8,710.00 | 9,100.00 | 8,440.00 | 8,760.00 | 8,760.00 | -2.67% | 1,647,650 |
| Mar 13, 2026 | 6,910.00 | 9,210.00 | 6,740.00 | 9,000.00 | 9,000.00 | 26.94% | 4,806,997 |
| Mar 12, 2026 | 6,880.00 | 7,250.00 | 6,800.00 | 7,090.00 | 7,090.00 | 3.20% | 253,585 |
| Mar 11, 2026 | 6,930.00 | 7,380.00 | 6,690.00 | 6,870.00 | 6,870.00 | 0.15% | 287,204 |
| Mar 10, 2026 | 7,160.00 | 7,390.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.44% | 345,225 |
| Mar 9, 2026 | 7,180.00 | 7,180.00 | 6,700.00 | 6,890.00 | 6,890.00 | -6.26% | 357,399 |
| Mar 6, 2026 | 7,150.00 | 7,490.00 | 7,080.00 | 7,350.00 | 7,350.00 | 1.10% | 296,203 |
| Mar 5, 2026 | 6,940.00 | 7,430.00 | 6,810.00 | 7,270.00 | 7,270.00 | 15.21% | 638,798 |
| Mar 4, 2026 | 7,000.00 | 7,190.00 | 6,190.00 | 6,310.00 | 6,310.00 | -14.38% | 779,263 |
| Mar 3, 2026 | 7,800.00 | 8,020.00 | 7,360.00 | 7,370.00 | 7,370.00 | -10.23% | 708,352 |
| Feb 27, 2026 | 8,060.00 | 8,380.00 | 7,500.00 | 8,210.00 | 8,210.00 | 2.24% | 775,188 |
| Feb 26, 2026 | 8,080.00 | 8,350.00 | 8,000.00 | 8,030.00 | 8,030.00 | 1.26% | 1,000,135 |
| Feb 25, 2026 | 7,670.00 | 8,100.00 | 7,410.00 | 7,930.00 | 7,930.00 | 3.66% | 993,036 |
| Feb 24, 2026 | 7,820.00 | 7,880.00 | 7,550.00 | 7,650.00 | 7,650.00 | -2.30% | 465,455 |
| Feb 23, 2026 | 7,790.00 | 7,900.00 | 7,370.00 | 7,830.00 | 7,830.00 | 2.49% | 596,082 |
| Feb 20, 2026 | 7,900.00 | 8,090.00 | 7,630.00 | 7,640.00 | 7,640.00 | -1.80% | 540,192 |
| Feb 19, 2026 | 7,780.00 | 7,970.00 | 7,590.00 | 7,780.00 | 7,780.00 | 3.05% | 1,019,149 |
| Feb 13, 2026 | 7,620.00 | 7,850.00 | 7,450.00 | 7,550.00 | 7,550.00 | -1.95% | 336,896 |
| Feb 12, 2026 | 7,850.00 | 7,950.00 | 7,490.00 | 7,700.00 | 7,700.00 | -1.41% | 311,392 |
| Feb 11, 2026 | 7,990.00 | 8,000.00 | 7,700.00 | 7,810.00 | 7,810.00 | -2.25% | 437,248 |
| Feb 10, 2026 | 7,480.00 | 8,350.00 | 7,470.00 | 7,990.00 | 7,990.00 | 7.25% | 1,636,505 |
| Feb 9, 2026 | 7,580.00 | 7,580.00 | 6,860.00 | 7,450.00 | 7,450.00 | 1.36% | 873,824 |
| Feb 6, 2026 | 7,700.00 | 7,700.00 | 7,250.00 | 7,350.00 | 7,350.00 | -8.13% | 674,604 |
| Feb 5, 2026 | 8,600.00 | 8,600.00 | 7,850.00 | 8,000.00 | 8,000.00 | -6.98% | 794,007 |
| Feb 4, 2026 | 7,900.00 | 8,670.00 | 7,800.00 | 8,600.00 | 8,600.00 | 10.68% | 1,359,966 |
| Feb 3, 2026 | 7,320.00 | 7,810.00 | 7,200.00 | 7,770.00 | 7,770.00 | 8.67% | 601,695 |
| Feb 2, 2026 | 7,020.00 | 7,600.00 | 6,920.00 | 7,150.00 | 7,150.00 | -1.11% | 566,459 |
| Jan 30, 2026 | 7,410.00 | 7,900.00 | 7,140.00 | 7,230.00 | 7,230.00 | -3.34% | 756,753 |
| Jan 29, 2026 | 7,360.00 | 7,870.00 | 7,200.00 | 7,480.00 | 7,480.00 | 1.49% | 738,692 |
| Jan 28, 2026 | 7,660.00 | 7,770.00 | 7,230.00 | 7,370.00 | 7,370.00 | -2.38% | 636,302 |
| Jan 27, 2026 | 7,320.00 | 7,880.00 | 7,160.00 | 7,550.00 | 7,550.00 | 3.00% | 863,648 |
| Jan 26, 2026 | 7,260.00 | 7,610.00 | 7,130.00 | 7,330.00 | 7,330.00 | 3.82% | 896,358 |
| Jan 23, 2026 | 7,020.00 | 7,250.00 | 6,670.00 | 7,060.00 | 7,060.00 | 0.86% | 924,068 |
| Jan 22, 2026 | 6,620.00 | 7,030.00 | 6,220.00 | 7,000.00 | 7,000.00 | 6.38% | 1,480,241 |
| Jan 21, 2026 | 6,100.00 | 6,620.00 | 5,810.00 | 6,580.00 | 6,580.00 | 6.99% | 1,045,586 |
| Jan 20, 2026 | 5,950.00 | 6,500.00 | 5,910.00 | 6,150.00 | 6,150.00 | 3.36% | 834,319 |
| Jan 19, 2026 | 5,950.00 | 6,045.00 | 5,830.00 | 5,950.00 | 5,950.00 | -0.83% | 311,833 |
| Jan 16, 2026 | 6,110.00 | 6,160.00 | 5,890.00 | 6,000.00 | 6,000.00 | -1.80% | 376,232 |
| Jan 15, 2026 | 6,280.00 | 6,280.00 | 5,900.00 | 6,110.00 | 6,110.00 | -2.55% | 415,528 |
| Jan 14, 2026 | 6,350.00 | 6,460.00 | 6,110.00 | 6,270.00 | 6,270.00 | -2.94% | 553,493 |
| Jan 13, 2026 | 6,050.00 | 6,620.00 | 5,860.00 | 6,460.00 | 6,460.00 | 11.38% | 1,901,527 |
| Jan 12, 2026 | 6,050.00 | 6,350.00 | 5,680.00 | 5,800.00 | 5,800.00 | -6.00% | 778,804 |
| Jan 9, 2026 | 6,030.00 | 6,240.00 | 5,830.00 | 6,170.00 | 6,170.00 | 3.18% | 612,735 |
| Jan 8, 2026 | 5,650.00 | 6,000.00 | 5,540.00 | 5,980.00 | 5,980.00 | 5.84% | 379,815 |
| Jan 7, 2026 | 5,980.00 | 5,980.00 | 5,530.00 | 5,650.00 | 5,650.00 | -5.04% | 397,193 |
| Jan 6, 2026 | 6,100.00 | 6,170.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.00% | 358,827 |
| Jan 5, 2026 | 5,910.00 | 6,105.00 | 5,550.00 | 6,010.00 | 6,010.00 | 1.01% | 420,601 |
| Jan 2, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,950.00 | 5,950.00 | 7.01% | 323,899 |
| Dec 30, 2025 | 5,880.00 | 5,880.00 | 5,530.00 | 5,560.00 | 5,560.00 | -3.30% | 166,317 |
| Dec 29, 2025 | 5,920.00 | 5,980.00 | 5,680.00 | 5,750.00 | 5,750.00 | -2.71% | 247,566 |
| Dec 26, 2025 | 6,000.00 | 6,120.00 | 5,870.00 | 5,910.00 | 5,910.00 | -0.84% | 232,726 |
| Dec 24, 2025 | 6,220.00 | 6,220.00 | 5,880.00 | 5,960.00 | 5,960.00 | -0.50% | 221,613 |
| Dec 23, 2025 | 6,430.00 | 6,430.00 | 5,980.00 | 5,990.00 | 5,990.00 | -7.85% | 369,709 |
| Dec 22, 2025 | 5,950.00 | 6,540.00 | 5,870.00 | 6,500.00 | 6,500.00 | 13.04% | 675,346 |
| Dec 19, 2025 | 6,000.00 | 6,110.00 | 5,620.00 | 5,750.00 | 5,750.00 | -3.20% | 522,108 |
| Dec 18, 2025 | 6,110.00 | 6,540.00 | 5,900.00 | 5,940.00 | 5,940.00 | -3.73% | 462,566 |
| Dec 17, 2025 | 6,200.00 | 6,620.00 | 6,000.00 | 6,170.00 | 6,170.00 | 4.75% | 771,335 |
| Dec 16, 2025 | 6,310.00 | 6,310.00 | 5,890.00 | 5,890.00 | 5,890.00 | -7.24% | 643,602 |
| Dec 15, 2025 | 5,780.00 | 6,760.00 | 5,650.00 | 6,350.00 | 6,350.00 | 6.19% | 2,094,285 |
| Dec 12, 2025 | 4,720.00 | 6,130.00 | 4,535.00 | 5,980.00 | 5,980.00 | 26.69% | 3,937,441 |
| Dec 11, 2025 | 5,010.00 | 5,330.00 | 4,595.00 | 4,720.00 | 4,720.00 | 9.01% | 1,445,935 |
| Dec 10, 2025 | 4,085.00 | 4,490.00 | 3,965.00 | 4,330.00 | 4,330.00 | 6.26% | 362,961 |
| Dec 9, 2025 | 4,080.00 | 4,110.00 | 4,000.00 | 4,075.00 | 4,075.00 | 0.74% | 95,415 |
| Dec 8, 2025 | 4,195.00 | 4,255.00 | 4,025.00 | 4,045.00 | 4,045.00 | -2.18% | 180,796 |
| 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 |