Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,700.00 | 7,800.00 | 7,630.00 | 7,710.00 | 7,402.12 | 44,716 |
| 2024-01-29 | 7,710.00 | 7,800.00 | 7,600.00 | 7,690.00 | 7,382.92 | 34,547 |
| 2024-01-26 | 7,520.00 | 7,770.00 | 7,510.00 | 7,700.00 | 7,392.52 | 30,982 |
| 2024-01-25 | 7,580.00 | 7,610.00 | 7,350.00 | 7,600.00 | 7,296.52 | 63,588 |
| 2024-01-24 | 7,770.00 | 7,770.00 | 7,460.00 | 7,580.00 | 7,277.31 | 57,395 |
| 2024-01-23 | 7,420.00 | 7,720.00 | 7,320.00 | 7,700.00 | 7,392.52 | 63,156 |
| 2024-01-22 | 7,610.00 | 7,640.00 | 7,400.00 | 7,400.00 | 7,104.50 | 54,574 |
| 2024-01-19 | 7,600.00 | 7,740.00 | 7,470.00 | 7,560.00 | 7,258.11 | 46,138 |
| 2024-01-18 | 7,640.00 | 7,690.00 | 7,480.00 | 7,600.00 | 7,296.52 | 32,448 |
| 2024-01-17 | 7,860.00 | 7,860.00 | 7,600.00 | 7,640.00 | 7,334.92 | 58,617 |
| 2024-01-16 | 7,940.00 | 7,970.00 | 7,750.00 | 7,860.00 | 7,546.13 | 39,303 |
| 2024-01-15 | 8,000.00 | 8,020.00 | 7,880.00 | 7,940.00 | 7,622.94 | 24,735 |
| 2024-01-12 | 8,080.00 | 8,150.00 | 7,900.00 | 7,990.00 | 7,670.94 | 50,448 |
| 2024-01-11 | 8,140.00 | 8,230.00 | 8,000.00 | 8,070.00 | 7,747.75 | 46,363 |
| 2024-01-10 | 8,260.00 | 8,260.00 | 8,030.00 | 8,070.00 | 7,747.75 | 52,086 |
| 2024-01-09 | 8,260.00 | 8,270.00 | 8,150.00 | 8,260.00 | 7,930.16 | 30,150 |
| 2024-01-08 | 8,310.00 | 8,320.00 | 8,150.00 | 8,260.00 | 7,930.16 | 34,814 |
| 2024-01-05 | 8,230.00 | 8,350.00 | 8,160.00 | 8,210.00 | 7,882.16 | 45,637 |
| 2024-01-04 | 8,380.00 | 8,400.00 | 8,150.00 | 8,230.00 | 7,901.36 | 75,186 |
| 2024-01-03 | 8,550.00 | 8,550.00 | 8,240.00 | 8,340.00 | 8,006.97 | 73,316 |
| 2024-01-02 | 8,460.00 | 8,570.00 | 8,370.00 | 8,480.00 | 8,141.37 | 58,664 |
| 2023-12-28 | 8,300.00 | 8,470.00 | 8,250.00 | 8,460.00 | 8,122.17 | 82,268 |
| 2023-12-27 | 8,580.00 | 8,580.00 | 8,160.00 | 8,310.00 | 7,978.16 | 162,921 |
| 2023-12-26 | 8,540.00 | 8,700.00 | 8,500.00 | 8,620.00 | 8,102.97 | 91,286 |
| 2023-12-22 | 8,800.00 | 8,800.00 | 8,550.00 | 8,570.00 | 8,055.97 | 115,101 |
| 2023-12-21 | 8,850.00 | 8,960.00 | 8,680.00 | 8,800.00 | 8,272.18 | 215,792 |
| 2023-12-20 | 8,620.00 | 8,990.00 | 8,560.00 | 8,930.00 | 8,394.38 | 262,387 |
| 2023-12-19 | 8,740.00 | 8,740.00 | 8,470.00 | 8,580.00 | 8,065.37 | 95,560 |
| 2023-12-18 | 8,630.00 | 8,750.00 | 8,580.00 | 8,710.00 | 8,187.57 | 91,081 |
| 2023-12-15 | 8,490.00 | 8,640.00 | 8,270.00 | 8,620.00 | 8,102.97 | 92,769 |
| 2023-12-14 | 8,680.00 | 8,680.00 | 8,450.00 | 8,490.00 | 7,980.77 | 71,168 |
| 2023-12-13 | 8,760.00 | 8,770.00 | 8,460.00 | 8,600.00 | 8,084.17 | 112,921 |
| 2023-12-12 | 8,840.00 | 8,870.00 | 8,580.00 | 8,710.00 | 8,187.57 | 104,874 |
| 2023-12-11 | 8,690.00 | 8,900.00 | 8,610.00 | 8,780.00 | 8,253.38 | 101,496 |
| 2023-12-08 | 8,480.00 | 8,640.00 | 8,460.00 | 8,610.00 | 8,093.57 | 105,928 |
| 2023-12-07 | 8,670.00 | 8,670.00 | 8,300.00 | 8,400.00 | 7,896.17 | 122,259 |
| 2023-12-06 | 8,570.00 | 8,720.00 | 8,520.00 | 8,680.00 | 8,159.37 | 92,608 |
| 2023-12-05 | 8,760.00 | 8,770.00 | 8,570.00 | 8,570.00 | 8,055.97 | 117,411 |
| 2023-12-04 | 8,640.00 | 8,830.00 | 8,570.00 | 8,830.00 | 8,300.38 | 121,536 |
| 2023-12-01 | 8,780.00 | 8,810.00 | 8,560.00 | 8,680.00 | 8,159.37 | 114,972 |
| 2023-11-30 | 8,590.00 | 8,920.00 | 8,590.00 | 8,810.00 | 8,281.58 | 213,931 |
| 2023-11-29 | 8,890.00 | 8,890.00 | 8,450.00 | 8,570.00 | 8,055.97 | 225,358 |
| 2023-11-28 | 8,970.00 | 9,090.00 | 8,780.00 | 8,900.00 | 8,366.18 | 156,655 |
| 2023-11-27 | 9,300.00 | 9,390.00 | 8,910.00 | 9,000.00 | 8,460.18 | 270,450 |
| 2023-11-24 | 9,240.00 | 9,410.00 | 9,110.00 | 9,320.00 | 8,760.99 | 264,518 |
| 2023-11-23 | 9,510.00 | 9,740.00 | 9,180.00 | 9,220.00 | 8,666.98 | 695,216 |
| 2023-11-22 | 9,330.00 | 9,570.00 | 9,090.00 | 9,130.00 | 8,582.38 | 671,260 |
| 2023-11-21 | 9,580.00 | 9,780.00 | 9,330.00 | 9,330.00 | 8,770.39 | 760,582 |
| 2023-11-20 | 8,570.00 | 10,050.00 | 8,450.00 | 9,680.00 | 9,099.39 | 5,298,714 |
| 2023-11-17 | 7,750.00 | 8,250.00 | 7,660.00 | 8,210.00 | 7,717.56 | 260,187 |
| 2023-11-16 | 7,790.00 | 7,960.00 | 7,600.00 | 7,750.00 | 7,285.15 | 111,219 |
| 2023-11-15 | 7,940.00 | 7,940.00 | 7,710.00 | 7,790.00 | 7,322.76 | 108,634 |
| 2023-11-14 | 7,710.00 | 7,890.00 | 7,710.00 | 7,890.00 | 7,416.76 | 62,629 |
| 2023-11-13 | 7,630.00 | 8,000.00 | 7,630.00 | 7,700.00 | 7,238.15 | 103,323 |
| 2023-11-10 | 7,650.00 | 7,690.00 | 7,420.00 | 7,630.00 | 7,172.35 | 21,540 |
| 2023-11-09 | 7,700.00 | 7,790.00 | 7,550.00 | 7,720.00 | 7,256.95 | 26,394 |
| 2023-11-08 | 7,710.00 | 7,750.00 | 7,620.00 | 7,650.00 | 7,191.15 | 18,455 |
| 2023-11-07 | 7,850.00 | 7,850.00 | 7,460.00 | 7,610.00 | 7,153.55 | 36,189 |
| 2023-11-06 | 7,860.00 | 7,860.00 | 7,630.00 | 7,850.00 | 7,379.16 | 71,914 |
| 2023-11-03 | 7,610.00 | 7,730.00 | 7,430.00 | 7,730.00 | 7,266.35 | 35,868 |
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.