Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8,650.00 | 8,850.00 | 8,450.00 | 8,600.00 | 8,084.17 | 98,600 |
| 2023-08-01 | 8,920.00 | 9,020.00 | 8,670.00 | 8,690.00 | 8,168.77 | 86,441 |
| 2023-07-31 | 8,770.00 | 9,020.00 | 8,620.00 | 8,920.00 | 8,384.98 | 133,725 |
| 2023-07-28 | 8,180.00 | 8,650.00 | 8,180.00 | 8,620.00 | 8,102.97 | 104,297 |
| 2023-07-27 | 8,100.00 | 8,500.00 | 8,100.00 | 8,250.00 | 7,755.16 | 117,909 |
| 2023-07-26 | 8,610.00 | 8,630.00 | 7,930.00 | 8,140.00 | 7,651.76 | 283,296 |
| 2023-07-25 | 8,630.00 | 8,730.00 | 8,210.00 | 8,610.00 | 8,093.57 | 144,679 |
| 2023-07-24 | 8,820.00 | 8,900.00 | 8,550.00 | 8,640.00 | 8,121.77 | 125,814 |
| 2023-07-21 | 8,940.00 | 8,990.00 | 8,760.00 | 8,820.00 | 8,290.98 | 126,208 |
| 2023-07-20 | 9,090.00 | 9,190.00 | 8,810.00 | 9,030.00 | 8,488.38 | 103,816 |
| 2023-07-19 | 9,110.00 | 9,320.00 | 9,010.00 | 9,080.00 | 8,535.38 | 163,069 |
| 2023-07-18 | 9,420.00 | 9,580.00 | 9,050.00 | 9,100.00 | 8,554.18 | 349,745 |
| 2023-07-17 | 10,330.00 | 10,570.00 | 9,200.00 | 9,500.00 | 8,930.19 | 656,481 |
| 2023-07-14 | 11,300.00 | 11,320.00 | 10,310.00 | 10,410.00 | 9,785.61 | 236,388 |
| 2023-07-13 | 10,960.00 | 11,290.00 | 10,680.00 | 11,110.00 | 10,443.62 | 237,041 |
| 2023-07-12 | 10,610.00 | 11,430.00 | 10,610.00 | 10,850.00 | 10,199.22 | 437,320 |
| 2023-07-11 | 10,280.00 | 10,720.00 | 10,270.00 | 10,530.00 | 9,898.41 | 134,047 |
| 2023-07-10 | 10,670.00 | 10,670.00 | 10,180.00 | 10,190.00 | 9,578.80 | 157,373 |
| 2023-07-07 | 10,320.00 | 11,000.00 | 10,280.00 | 10,500.00 | 9,870.21 | 229,661 |
| 2023-07-06 | 10,490.00 | 10,730.00 | 10,290.00 | 10,410.00 | 9,785.61 | 258,883 |
| 2023-07-05 | 10,560.00 | 10,750.00 | 10,100.00 | 10,330.00 | 9,710.41 | 213,055 |
| 2023-07-04 | 10,930.00 | 11,180.00 | 10,520.00 | 10,530.00 | 9,898.41 | 268,810 |
| 2023-07-03 | 10,440.00 | 10,960.00 | 10,270.00 | 10,770.00 | 10,124.02 | 424,620 |
| 2023-06-30 | 10,130.00 | 10,410.00 | 9,640.00 | 10,290.00 | 9,672.81 | 350,468 |
| 2023-06-29 | 9,740.00 | 10,160.00 | 9,740.00 | 10,000.00 | 9,400.20 | 180,290 |
| 2023-06-28 | 9,750.00 | 10,140.00 | 9,620.00 | 9,740.00 | 9,155.79 | 193,554 |
| 2023-06-27 | 9,610.00 | 9,880.00 | 9,570.00 | 9,720.00 | 9,136.99 | 143,542 |
| 2023-06-26 | 9,750.00 | 9,860.00 | 9,540.00 | 9,610.00 | 9,033.59 | 64,063 |
| 2023-06-23 | 9,800.00 | 9,890.00 | 9,410.00 | 9,790.00 | 9,202.80 | 97,263 |
| 2023-06-22 | 9,520.00 | 9,940.00 | 9,420.00 | 9,760.00 | 9,174.60 | 126,967 |
| 2023-06-21 | 9,500.00 | 9,890.00 | 9,390.00 | 9,620.00 | 9,042.99 | 167,460 |
| 2023-06-20 | 9,890.00 | 10,000.00 | 9,450.00 | 9,460.00 | 8,892.59 | 173,440 |
| 2023-06-19 | 9,660.00 | 10,100.00 | 9,440.00 | 9,890.00 | 9,296.80 | 195,231 |
| 2023-06-16 | 9,500.00 | 9,790.00 | 9,400.00 | 9,600.00 | 9,024.19 | 94,011 |
| 2023-06-15 | 9,450.00 | 9,760.00 | 9,400.00 | 9,590.00 | 9,014.79 | 100,818 |
| 2023-06-14 | 9,840.00 | 10,000.00 | 9,340.00 | 9,430.00 | 8,864.39 | 196,005 |
| 2023-06-13 | 10,050.00 | 10,190.00 | 9,810.00 | 9,810.00 | 9,221.60 | 227,646 |
| 2023-06-12 | 10,040.00 | 10,450.00 | 9,910.00 | 9,980.00 | 9,381.40 | 594,094 |
| 2023-06-09 | 9,420.00 | 9,730.00 | 9,420.00 | 9,640.00 | 9,061.79 | 261,884 |
| 2023-06-08 | 9,010.00 | 9,430.00 | 8,910.00 | 9,350.00 | 8,789.19 | 149,252 |
| 2023-06-07 | 9,160.00 | 9,600.00 | 9,010.00 | 9,010.00 | 8,469.58 | 245,433 |
| 2023-06-05 | 8,760.00 | 9,170.00 | 8,760.00 | 9,160.00 | 8,610.58 | 174,462 |
| 2023-06-02 | 8,580.00 | 8,810.00 | 8,540.00 | 8,760.00 | 8,234.58 | 77,556 |
| 2023-06-01 | 8,450.00 | 8,630.00 | 8,410.00 | 8,580.00 | 8,065.37 | 70,702 |
| 2023-05-31 | 8,360.00 | 8,640.00 | 8,340.00 | 8,460.00 | 7,952.57 | 75,004 |
| 2023-05-30 | 8,610.00 | 8,680.00 | 8,400.00 | 8,410.00 | 7,905.57 | 127,416 |
| 2023-05-26 | 8,730.00 | 8,750.00 | 8,540.00 | 8,610.00 | 8,093.57 | 66,048 |
| 2023-05-25 | 8,830.00 | 8,950.00 | 8,610.00 | 8,640.00 | 8,121.77 | 107,591 |
| 2023-05-24 | 8,780.00 | 8,910.00 | 8,670.00 | 8,830.00 | 8,300.38 | 77,295 |
| 2023-05-23 | 8,850.00 | 8,950.00 | 8,820.00 | 8,820.00 | 8,290.98 | 80,315 |
| 2023-05-22 | 8,940.00 | 9,150.00 | 8,860.00 | 8,910.00 | 8,375.58 | 128,674 |
| 2023-05-19 | 8,750.00 | 9,050.00 | 8,600.00 | 9,000.00 | 8,460.18 | 161,267 |
| 2023-05-18 | 9,110.00 | 9,150.00 | 8,680.00 | 8,730.00 | 8,206.37 | 182,232 |
| 2023-05-17 | 9,000.00 | 9,210.00 | 8,780.00 | 9,100.00 | 8,554.18 | 197,843 |
| 2023-05-16 | 8,480.00 | 9,160.00 | 8,410.00 | 8,940.00 | 8,403.78 | 459,788 |
| 2023-05-15 | 8,880.00 | 8,920.00 | 8,350.00 | 8,410.00 | 7,905.57 | 259,989 |
| 2023-05-12 | 8,720.00 | 8,920.00 | 8,610.00 | 8,800.00 | 8,272.18 | 250,315 |
| 2023-05-11 | 8,030.00 | 9,190.00 | 7,960.00 | 8,720.00 | 8,196.97 | 1,346,489 |
| 2023-05-10 | 7,850.00 | 7,950.00 | 7,800.00 | 7,930.00 | 7,454.36 | 90,144 |
| 2023-05-09 | 8,000.00 | 8,060.00 | 7,770.00 | 7,850.00 | 7,379.16 | 46,090 |
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.