Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,530.00 | 7,610.00 | 7,500.00 | 7,580.00 | 7,125.35 | 50,126 |
| 2023-11-01 | 7,420.00 | 7,530.00 | 7,360.00 | 7,520.00 | 7,068.95 | 62,236 |
| 2023-10-31 | 7,420.00 | 7,490.00 | 7,130.00 | 7,360.00 | 6,918.55 | 60,727 |
| 2023-10-30 | 7,150.00 | 7,380.00 | 7,090.00 | 7,360.00 | 6,918.55 | 60,156 |
| 2023-10-27 | 7,140.00 | 7,250.00 | 7,010.00 | 7,140.00 | 6,711.74 | 39,877 |
| 2023-10-26 | 7,300.00 | 7,300.00 | 6,980.00 | 7,140.00 | 6,711.74 | 70,037 |
| 2023-10-25 | 7,190.00 | 7,490.00 | 7,060.00 | 7,360.00 | 6,918.55 | 109,126 |
| 2023-10-24 | 6,850.00 | 7,060.00 | 6,600.00 | 7,050.00 | 6,627.14 | 69,931 |
| 2023-10-23 | 6,690.00 | 6,900.00 | 6,680.00 | 6,740.00 | 6,335.73 | 62,047 |
| 2023-10-20 | 6,590.00 | 7,370.00 | 6,370.00 | 6,690.00 | 6,288.73 | 233,280 |
| 2023-10-19 | 6,830.00 | 6,940.00 | 6,600.00 | 6,700.00 | 6,298.13 | 103,794 |
| 2023-10-18 | 6,950.00 | 7,000.00 | 6,790.00 | 6,870.00 | 6,457.94 | 36,872 |
| 2023-10-17 | 6,690.00 | 6,900.00 | 6,680.00 | 6,870.00 | 6,457.94 | 108,529 |
| 2023-10-16 | 6,810.00 | 6,810.00 | 6,500.00 | 6,630.00 | 6,232.33 | 92,467 |
| 2023-10-13 | 7,030.00 | 7,120.00 | 6,740.00 | 6,810.00 | 6,401.54 | 126,999 |
| 2023-10-12 | 7,200.00 | 7,290.00 | 7,000.00 | 7,030.00 | 6,608.34 | 103,747 |
| 2023-10-11 | 7,020.00 | 7,180.00 | 6,990.00 | 7,110.00 | 6,683.54 | 27,816 |
| 2023-10-10 | 7,100.00 | 7,200.00 | 6,890.00 | 6,950.00 | 6,533.14 | 65,444 |
| 2023-10-06 | 6,720.00 | 7,140.00 | 6,720.00 | 7,100.00 | 6,674.14 | 72,527 |
| 2023-10-05 | 7,200.00 | 7,360.00 | 6,350.00 | 6,840.00 | 6,429.74 | 432,487 |
| 2023-10-04 | 7,990.00 | 7,990.00 | 7,520.00 | 7,550.00 | 7,097.15 | 88,183 |
| 2023-09-27 | 7,870.00 | 8,000.00 | 7,820.00 | 7,950.00 | 7,473.16 | 34,520 |
| 2023-09-26 | 8,110.00 | 8,230.00 | 7,870.00 | 7,870.00 | 7,397.96 | 74,411 |
| 2023-09-25 | 8,240.00 | 8,300.00 | 8,050.00 | 8,060.00 | 7,576.56 | 52,595 |
| 2023-09-22 | 8,180.00 | 8,380.00 | 8,060.00 | 8,260.00 | 7,764.57 | 75,478 |
| 2023-09-21 | 8,510.00 | 8,570.00 | 8,160.00 | 8,170.00 | 7,679.96 | 134,243 |
| 2023-09-20 | 8,680.00 | 8,800.00 | 8,500.00 | 8,590.00 | 8,074.77 | 134,259 |
| 2023-09-19 | 9,050.00 | 9,090.00 | 8,590.00 | 8,630.00 | 8,112.37 | 189,506 |
| 2023-09-18 | 8,960.00 | 9,040.00 | 8,820.00 | 8,840.00 | 8,309.78 | 75,323 |
| 2023-09-15 | 8,690.00 | 8,980.00 | 8,600.00 | 8,980.00 | 8,441.38 | 143,215 |
| 2023-09-14 | 8,650.00 | 8,760.00 | 8,560.00 | 8,600.00 | 8,084.17 | 78,081 |
| 2023-09-13 | 8,690.00 | 8,880.00 | 8,490.00 | 8,640.00 | 8,121.77 | 102,626 |
| 2023-09-12 | 8,730.00 | 8,880.00 | 8,660.00 | 8,690.00 | 8,168.77 | 82,099 |
| 2023-09-11 | 8,780.00 | 8,900.00 | 8,670.00 | 8,720.00 | 8,196.97 | 85,790 |
| 2023-09-08 | 8,580.00 | 8,750.00 | 8,510.00 | 8,680.00 | 8,159.37 | 64,678 |
| 2023-09-07 | 8,810.00 | 8,980.00 | 8,500.00 | 8,620.00 | 8,102.97 | 128,806 |
| 2023-09-06 | 9,190.00 | 9,230.00 | 8,880.00 | 8,880.00 | 8,347.38 | 122,381 |
| 2023-09-05 | 9,160.00 | 9,330.00 | 8,970.00 | 9,270.00 | 8,713.99 | 182,077 |
| 2023-09-04 | 8,850.00 | 9,150.00 | 8,690.00 | 9,140.00 | 8,591.78 | 126,132 |
| 2023-09-01 | 8,880.00 | 9,080.00 | 8,730.00 | 8,760.00 | 8,234.58 | 122,289 |
| 2023-08-31 | 9,000.00 | 9,090.00 | 8,800.00 | 8,870.00 | 8,337.98 | 125,025 |
| 2023-08-30 | 9,190.00 | 9,190.00 | 8,930.00 | 9,000.00 | 8,460.18 | 80,104 |
| 2023-08-29 | 9,270.00 | 9,380.00 | 8,970.00 | 9,010.00 | 8,469.58 | 351,289 |
| 2023-08-28 | 8,600.00 | 9,240.00 | 8,600.00 | 8,970.00 | 8,431.98 | 271,931 |
| 2023-08-25 | 8,750.00 | 8,860.00 | 8,430.00 | 8,450.00 | 7,943.17 | 166,072 |
| 2023-08-24 | 9,010.00 | 9,020.00 | 8,640.00 | 8,750.00 | 8,225.17 | 105,668 |
| 2023-08-23 | 8,760.00 | 9,420.00 | 8,740.00 | 8,880.00 | 8,347.38 | 687,579 |
| 2023-08-22 | 8,540.00 | 8,590.00 | 8,280.00 | 8,290.00 | 7,792.77 | 88,069 |
| 2023-08-21 | 8,220.00 | 8,650.00 | 8,220.00 | 8,460.00 | 7,952.57 | 121,600 |
| 2023-08-18 | 8,310.00 | 8,430.00 | 8,120.00 | 8,290.00 | 7,792.77 | 127,540 |
| 2023-08-17 | 8,610.00 | 8,610.00 | 8,230.00 | 8,460.00 | 7,952.57 | 149,851 |
| 2023-08-16 | 8,970.00 | 8,970.00 | 8,570.00 | 8,610.00 | 8,093.57 | 228,890 |
| 2023-08-14 | 9,300.00 | 9,730.00 | 8,640.00 | 8,970.00 | 8,431.98 | 518,014 |
| 2023-08-11 | 8,940.00 | 9,370.00 | 8,840.00 | 9,300.00 | 8,742.19 | 177,922 |
| 2023-08-10 | 8,900.00 | 8,990.00 | 8,730.00 | 8,910.00 | 8,375.58 | 53,062 |
| 2023-08-09 | 8,800.00 | 9,030.00 | 8,760.00 | 8,900.00 | 8,366.18 | 86,229 |
| 2023-08-08 | 8,870.00 | 8,960.00 | 8,720.00 | 8,760.00 | 8,234.58 | 75,638 |
| 2023-08-07 | 8,790.00 | 9,020.00 | 8,570.00 | 8,910.00 | 8,375.58 | 135,926 |
| 2023-08-04 | 8,430.00 | 9,080.00 | 8,380.00 | 8,720.00 | 8,196.97 | 151,007 |
| 2023-08-03 | 8,500.00 | 8,610.00 | 8,250.00 | 8,410.00 | 7,905.57 | 73,028 |
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.