Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,950.00 | 7,020.00 | 6,910.00 | 6,950.00 | 6,672.47 | 30,815 |
| 2024-04-25 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 6,720.47 | 30,513 |
| 2024-04-24 | 6,960.00 | 7,030.00 | 6,940.00 | 6,980.00 | 6,701.27 | 33,575 |
| 2024-04-23 | 6,930.00 | 7,040.00 | 6,900.00 | 6,960.00 | 6,682.07 | 46,822 |
| 2024-04-22 | 6,840.00 | 6,980.00 | 6,840.00 | 6,930.00 | 6,653.27 | 40,311 |
| 2024-04-19 | 6,840.00 | 6,950.00 | 6,680.00 | 6,900.00 | 6,624.47 | 64,994 |
| 2024-04-18 | 6,640.00 | 6,840.00 | 6,640.00 | 6,840.00 | 6,566.86 | 77,368 |
| 2024-04-17 | 6,640.00 | 6,800.00 | 6,640.00 | 6,650.00 | 6,384.45 | 43,741 |
| 2024-04-16 | 6,770.00 | 6,770.00 | 6,520.00 | 6,630.00 | 6,365.25 | 71,859 |
| 2024-04-15 | 6,700.00 | 6,810.00 | 6,580.00 | 6,810.00 | 6,538.06 | 42,012 |
| 2024-04-12 | 6,900.00 | 6,930.00 | 6,740.00 | 6,740.00 | 6,470.86 | 40,415 |
| 2024-04-11 | 6,670.00 | 6,860.00 | 6,580.00 | 6,860.00 | 6,586.07 | 64,618 |
| 2024-04-09 | 7,010.00 | 7,010.00 | 6,770.00 | 6,840.00 | 6,566.86 | 86,066 |
| 2024-04-08 | 7,030.00 | 7,030.00 | 6,960.00 | 7,010.00 | 6,730.08 | 22,475 |
| 2024-04-05 | 7,050.00 | 7,080.00 | 6,910.00 | 7,040.00 | 6,758.88 | 52,596 |
| 2024-04-04 | 7,160.00 | 7,240.00 | 7,030.00 | 7,050.00 | 6,768.48 | 41,343 |
| 2024-04-03 | 7,180.00 | 7,230.00 | 7,080.00 | 7,160.00 | 6,874.09 | 47,880 |
| 2024-04-02 | 7,270.00 | 7,350.00 | 7,160.00 | 7,180.00 | 6,893.29 | 70,740 |
| 2024-04-01 | 7,170.00 | 7,260.00 | 7,140.00 | 7,260.00 | 6,970.09 | 35,813 |
| 2024-03-29 | 7,230.00 | 7,270.00 | 7,140.00 | 7,170.00 | 6,883.69 | 46,475 |
| 2024-03-28 | 7,350.00 | 7,350.00 | 7,160.00 | 7,230.00 | 6,941.29 | 47,768 |
| 2024-03-27 | 7,390.00 | 7,410.00 | 7,250.00 | 7,310.00 | 7,018.10 | 40,997 |
| 2024-03-26 | 7,440.00 | 7,530.00 | 7,290.00 | 7,390.00 | 7,094.90 | 79,107 |
| 2024-03-25 | 7,560.00 | 7,600.00 | 7,450.00 | 7,510.00 | 7,210.11 | 27,840 |
| 2024-03-22 | 7,610.00 | 7,610.00 | 7,520.00 | 7,600.00 | 7,296.52 | 12,106 |
| 2024-03-21 | 7,610.00 | 7,680.00 | 7,510.00 | 7,570.00 | 7,267.71 | 40,357 |
| 2024-03-20 | 7,550.00 | 7,730.00 | 7,540.00 | 7,650.00 | 7,344.52 | 30,016 |
| 2024-03-19 | 7,710.00 | 7,750.00 | 7,550.00 | 7,610.00 | 7,306.12 | 50,777 |
| 2024-03-18 | 7,670.00 | 7,820.00 | 7,610.00 | 7,700.00 | 7,392.52 | 53,291 |
| 2024-03-15 | 7,420.00 | 7,650.00 | 7,390.00 | 7,650.00 | 7,344.52 | 103,597 |
| 2024-03-14 | 7,350.00 | 7,430.00 | 7,300.00 | 7,420.00 | 7,123.70 | 37,854 |
| 2024-03-13 | 7,290.00 | 7,390.00 | 7,250.00 | 7,340.00 | 7,046.90 | 45,112 |
| 2024-03-12 | 7,250.00 | 7,320.00 | 7,200.00 | 7,260.00 | 6,970.09 | 34,799 |
| 2024-03-11 | 7,280.00 | 7,330.00 | 7,190.00 | 7,250.00 | 6,960.49 | 32,166 |
| 2024-03-08 | 7,340.00 | 7,390.00 | 7,220.00 | 7,240.00 | 6,950.89 | 41,099 |
| 2024-03-07 | 7,390.00 | 7,460.00 | 7,280.00 | 7,340.00 | 7,046.90 | 42,983 |
| 2024-03-06 | 7,500.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,094.90 | 58,225 |
| 2024-03-05 | 7,720.00 | 7,770.00 | 7,480.00 | 7,500.00 | 7,200.51 | 71,004 |
| 2024-03-04 | 7,690.00 | 7,780.00 | 7,630.00 | 7,750.00 | 7,440.53 | 64,811 |
| 2024-02-29 | 7,650.00 | 7,780.00 | 7,530.00 | 7,630.00 | 7,325.32 | 48,952 |
| 2024-02-28 | 7,730.00 | 7,780.00 | 7,690.00 | 7,690.00 | 7,382.92 | 44,952 |
| 2024-02-27 | 8,050.00 | 8,070.00 | 7,720.00 | 7,730.00 | 7,421.32 | 96,071 |
| 2024-02-26 | 8,130.00 | 8,220.00 | 8,080.00 | 8,080.00 | 7,757.35 | 205,991 |
| 2024-02-23 | 8,100.00 | 8,200.00 | 7,920.00 | 8,080.00 | 7,757.35 | 162,332 |
| 2024-02-22 | 7,860.00 | 7,930.00 | 7,800.00 | 7,860.00 | 7,546.13 | 71,103 |
| 2024-02-21 | 7,930.00 | 7,990.00 | 7,820.00 | 7,880.00 | 7,565.33 | 41,862 |
| 2024-02-20 | 8,080.00 | 8,100.00 | 7,950.00 | 8,000.00 | 7,680.54 | 33,365 |
| 2024-02-19 | 8,050.00 | 8,140.00 | 8,000.00 | 8,080.00 | 7,757.35 | 32,553 |
| 2024-02-16 | 7,970.00 | 8,080.00 | 7,940.00 | 8,060.00 | 7,738.15 | 67,240 |
| 2024-02-15 | 7,990.00 | 8,100.00 | 7,890.00 | 7,990.00 | 7,670.94 | 85,893 |
| 2024-02-14 | 7,880.00 | 7,990.00 | 7,820.00 | 7,990.00 | 7,670.94 | 35,960 |
| 2024-02-13 | 7,770.00 | 8,000.00 | 7,750.00 | 8,000.00 | 7,680.54 | 62,448 |
| 2024-02-08 | 7,820.00 | 7,900.00 | 7,720.00 | 7,770.00 | 7,459.73 | 43,795 |
| 2024-02-07 | 7,740.00 | 7,820.00 | 7,670.00 | 7,780.00 | 7,469.33 | 26,761 |
| 2024-02-06 | 7,740.00 | 7,840.00 | 7,670.00 | 7,740.00 | 7,430.92 | 25,813 |
| 2024-02-05 | 7,760.00 | 7,790.00 | 7,690.00 | 7,740.00 | 7,430.92 | 27,161 |
| 2024-02-02 | 7,780.00 | 7,970.00 | 7,740.00 | 7,750.00 | 7,440.53 | 81,346 |
| 2024-02-01 | 7,460.00 | 7,710.00 | 7,460.00 | 7,710.00 | 7,402.12 | 52,645 |
| 2024-01-31 | 7,630.00 | 7,750.00 | 7,500.00 | 7,520.00 | 7,219.71 | 38,601 |
| 2024-01-30 | 7,700.00 | 7,800.00 | 7,630.00 | 7,710.00 | 7,402.12 | 44,716 |
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.