Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,270.00 | 7,700.00 | 7,270.00 | 7,610.00 | 7,306.12 | 92,483 |
| 2024-07-25 | 7,480.00 | 7,580.00 | 7,180.00 | 7,280.00 | 6,989.29 | 173,681 |
| 2024-07-24 | 7,650.00 | 7,890.00 | 7,600.00 | 7,630.00 | 7,325.32 | 79,894 |
| 2024-07-23 | 7,740.00 | 7,860.00 | 7,570.00 | 7,850.00 | 7,536.53 | 83,140 |
| 2024-07-22 | 7,680.00 | 7,980.00 | 7,650.00 | 7,710.00 | 7,402.12 | 99,724 |
| 2024-07-19 | 7,960.00 | 8,050.00 | 7,720.00 | 7,750.00 | 7,440.53 | 80,283 |
| 2024-07-18 | 8,440.00 | 8,470.00 | 7,950.00 | 8,030.00 | 7,709.34 | 245,908 |
| 2024-07-17 | 7,930.00 | 8,270.00 | 7,740.00 | 8,030.00 | 7,709.34 | 173,588 |
| 2024-07-16 | 8,020.00 | 8,110.00 | 7,850.00 | 7,870.00 | 7,555.73 | 116,295 |
| 2024-07-15 | 7,950.00 | 8,160.00 | 7,910.00 | 8,020.00 | 7,699.74 | 87,145 |
| 2024-07-12 | 8,080.00 | 8,120.00 | 7,830.00 | 7,950.00 | 7,632.54 | 147,775 |
| 2024-07-11 | 8,200.00 | 8,290.00 | 8,000.00 | 8,120.00 | 7,795.75 | 113,786 |
| 2024-07-10 | 8,300.00 | 8,500.00 | 8,010.00 | 8,220.00 | 7,891.76 | 278,606 |
| 2024-07-09 | 7,710.00 | 8,140.00 | 7,650.00 | 8,060.00 | 7,738.15 | 324,174 |
| 2024-07-08 | 7,520.00 | 7,750.00 | 7,520.00 | 7,680.00 | 7,373.32 | 75,109 |
| 2024-07-05 | 7,600.00 | 7,650.00 | 7,480.00 | 7,510.00 | 7,210.11 | 82,104 |
| 2024-07-04 | 7,660.00 | 7,790.00 | 7,530.00 | 7,600.00 | 7,296.52 | 100,250 |
| 2024-07-03 | 7,800.00 | 7,860.00 | 7,560.00 | 7,650.00 | 7,344.52 | 149,339 |
| 2024-07-02 | 8,070.00 | 8,300.00 | 7,710.00 | 7,790.00 | 7,478.93 | 269,416 |
| 2024-07-01 | 8,120.00 | 8,210.00 | 8,030.00 | 8,170.00 | 7,843.75 | 121,002 |
| 2024-06-28 | 8,190.00 | 8,300.00 | 8,060.00 | 8,190.00 | 7,862.96 | 270,134 |
| 2024-06-27 | 8,600.00 | 8,790.00 | 8,200.00 | 8,270.00 | 7,939.76 | 380,737 |
| 2024-06-26 | 9,000.00 | 9,080.00 | 8,550.00 | 8,550.00 | 8,208.58 | 357,735 |
| 2024-06-25 | 8,880.00 | 9,160.00 | 8,690.00 | 9,000.00 | 8,640.61 | 578,807 |
| 2024-06-24 | 8,900.00 | 9,170.00 | 8,670.00 | 9,070.00 | 8,707.81 | 1,199,444 |
| 2024-06-21 | 8,030.00 | 9,920.00 | 7,810.00 | 8,900.00 | 8,544.60 | 6,583,949 |
| 2024-06-20 | 7,560.00 | 8,400.00 | 7,480.00 | 8,180.00 | 7,853.35 | 1,058,292 |
| 2024-06-19 | 7,440.00 | 7,600.00 | 7,410.00 | 7,500.00 | 7,200.51 | 40,846 |
| 2024-06-18 | 7,530.00 | 7,600.00 | 7,440.00 | 7,450.00 | 7,152.51 | 57,145 |
| 2024-06-17 | 7,600.00 | 7,720.00 | 7,510.00 | 7,560.00 | 7,258.11 | 45,816 |
| 2024-06-14 | 7,770.00 | 7,770.00 | 7,580.00 | 7,680.00 | 7,373.32 | 79,011 |
| 2024-06-13 | 7,700.00 | 7,830.00 | 7,650.00 | 7,730.00 | 7,421.32 | 77,641 |
| 2024-06-12 | 7,640.00 | 7,890.00 | 7,540.00 | 7,690.00 | 7,382.92 | 229,580 |
| 2024-06-11 | 7,630.00 | 7,700.00 | 7,510.00 | 7,530.00 | 7,229.31 | 77,795 |
| 2024-06-10 | 7,600.00 | 7,690.00 | 7,500.00 | 7,660.00 | 7,354.12 | 154,581 |
| 2024-06-07 | 7,820.00 | 8,160.00 | 7,550.00 | 7,630.00 | 7,325.32 | 477,456 |
| 2024-06-05 | 7,450.00 | 8,630.00 | 7,390.00 | 7,910.00 | 7,594.14 | 1,736,715 |
| 2024-06-04 | 7,820.00 | 8,010.00 | 7,410.00 | 7,420.00 | 7,123.70 | 268,793 |
| 2024-06-03 | 7,480.00 | 8,120.00 | 7,300.00 | 7,790.00 | 7,478.93 | 470,868 |
| 2024-05-31 | 7,380.00 | 7,550.00 | 7,260.00 | 7,510.00 | 7,210.11 | 88,623 |
| 2024-05-30 | 7,620.00 | 7,620.00 | 7,380.00 | 7,430.00 | 7,133.30 | 75,292 |
| 2024-05-29 | 7,630.00 | 7,860.00 | 7,530.00 | 7,610.00 | 7,306.12 | 217,012 |
| 2024-05-28 | 7,700.00 | 7,700.00 | 7,420.00 | 7,650.00 | 7,344.52 | 172,702 |
| 2024-05-27 | 7,160.00 | 8,070.00 | 7,130.00 | 7,630.00 | 7,325.32 | 1,281,566 |
| 2024-05-24 | 7,190.00 | 7,210.00 | 7,050.00 | 7,130.00 | 6,845.28 | 63,883 |
| 2024-05-23 | 7,380.00 | 7,420.00 | 7,170.00 | 7,170.00 | 6,883.69 | 35,931 |
| 2024-05-22 | 7,270.00 | 7,380.00 | 7,270.00 | 7,380.00 | 7,085.30 | 44,346 |
| 2024-05-21 | 7,370.00 | 7,410.00 | 7,300.00 | 7,320.00 | 7,027.70 | 39,286 |
| 2024-05-20 | 7,380.00 | 7,420.00 | 7,260.00 | 7,400.00 | 7,104.50 | 65,321 |
| 2024-05-17 | 7,430.00 | 7,430.00 | 7,300.00 | 7,380.00 | 7,085.30 | 58,968 |
| 2024-05-16 | 7,210.00 | 7,420.00 | 7,200.00 | 7,380.00 | 7,085.30 | 62,359 |
| 2024-05-14 | 7,240.00 | 7,260.00 | 7,160.00 | 7,250.00 | 6,960.49 | 33,260 |
| 2024-05-13 | 7,150.00 | 7,260.00 | 7,150.00 | 7,260.00 | 6,970.09 | 30,137 |
| 2024-05-10 | 7,130.00 | 7,220.00 | 7,080.00 | 7,220.00 | 6,931.69 | 28,592 |
| 2024-05-09 | 7,170.00 | 7,190.00 | 7,070.00 | 7,110.00 | 6,826.08 | 17,678 |
| 2024-05-08 | 7,170.00 | 7,190.00 | 7,100.00 | 7,180.00 | 6,893.29 | 14,385 |
| 2024-05-07 | 7,120.00 | 7,180.00 | 7,090.00 | 7,180.00 | 6,893.29 | 21,152 |
| 2024-05-03 | 7,210.00 | 7,230.00 | 7,080.00 | 7,120.00 | 6,835.68 | 20,002 |
| 2024-05-02 | 7,070.00 | 7,220.00 | 7,070.00 | 7,210.00 | 6,922.09 | 36,102 |
| 2024-04-30 | 7,110.00 | 7,190.00 | 7,090.00 | 7,130.00 | 6,845.28 | 36,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.