Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,980.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,473.16 | 62,289 |
| 2023-05-04 | 7,820.00 | 8,190.00 | 7,750.00 | 8,010.00 | 7,529.56 | 116,679 |
| 2023-05-03 | 7,870.00 | 7,960.00 | 7,820.00 | 7,880.00 | 7,407.36 | 50,299 |
| 2023-05-02 | 7,680.00 | 7,940.00 | 7,670.00 | 7,890.00 | 7,416.76 | 107,744 |
| 2023-04-28 | 7,800.00 | 7,820.00 | 7,570.00 | 7,650.00 | 7,191.15 | 144,899 |
| 2023-04-27 | 7,690.00 | 7,740.00 | 7,500.00 | 7,730.00 | 7,266.35 | 68,053 |
| 2023-04-26 | 7,890.00 | 7,910.00 | 7,590.00 | 7,690.00 | 7,228.75 | 118,950 |
| 2023-04-25 | 8,050.00 | 8,110.00 | 7,730.00 | 7,890.00 | 7,416.76 | 135,536 |
| 2023-04-24 | 8,050.00 | 8,130.00 | 7,820.00 | 8,050.00 | 7,567.16 | 128,901 |
| 2023-04-21 | 8,300.00 | 8,370.00 | 7,930.00 | 8,140.00 | 7,651.76 | 241,482 |
| 2023-04-20 | 8,490.00 | 8,740.00 | 8,280.00 | 8,390.00 | 7,886.77 | 196,359 |
| 2023-04-19 | 8,460.00 | 8,750.00 | 8,340.00 | 8,550.00 | 8,037.17 | 113,414 |
| 2023-04-18 | 8,660.00 | 8,660.00 | 8,310.00 | 8,460.00 | 7,952.57 | 118,825 |
| 2023-04-17 | 8,590.00 | 8,920.00 | 8,590.00 | 8,660.00 | 8,140.57 | 211,741 |
| 2023-04-14 | 8,750.00 | 8,850.00 | 8,510.00 | 8,600.00 | 8,084.17 | 235,841 |
| 2023-04-13 | 8,250.00 | 8,890.00 | 8,100.00 | 8,890.00 | 8,356.78 | 374,432 |
| 2023-04-12 | 8,140.00 | 8,410.00 | 8,140.00 | 8,230.00 | 7,736.36 | 143,521 |
| 2023-04-11 | 7,950.00 | 8,230.00 | 7,770.00 | 8,230.00 | 7,736.36 | 153,871 |
| 2023-04-10 | 8,040.00 | 8,150.00 | 7,870.00 | 7,950.00 | 7,473.16 | 135,464 |
| 2023-04-07 | 8,120.00 | 8,150.00 | 7,940.00 | 8,030.00 | 7,548.36 | 144,799 |
| 2023-04-06 | 8,420.00 | 8,450.00 | 8,050.00 | 8,110.00 | 7,623.56 | 188,812 |
| 2023-04-05 | 8,290.00 | 8,540.00 | 8,240.00 | 8,430.00 | 7,924.37 | 149,578 |
| 2023-04-04 | 8,500.00 | 8,580.00 | 8,230.00 | 8,350.00 | 7,849.17 | 223,577 |
| 2023-04-03 | 8,440.00 | 8,610.00 | 8,310.00 | 8,470.00 | 7,961.97 | 229,335 |
| 2023-03-31 | 8,300.00 | 8,530.00 | 8,130.00 | 8,320.00 | 7,820.97 | 372,360 |
| 2023-03-30 | 8,350.00 | 8,400.00 | 8,170.00 | 8,260.00 | 7,764.57 | 95,342 |
| 2023-03-29 | 8,330.00 | 8,440.00 | 8,180.00 | 8,340.00 | 7,839.77 | 154,212 |
| 2023-03-28 | 8,200.00 | 8,450.00 | 8,080.00 | 8,340.00 | 7,839.77 | 363,562 |
| 2023-03-27 | 7,750.00 | 8,210.00 | 7,580.00 | 8,200.00 | 7,708.16 | 359,020 |
| 2023-03-24 | 7,700.00 | 7,780.00 | 7,580.00 | 7,730.00 | 7,266.35 | 76,683 |
| 2023-03-23 | 7,650.00 | 7,810.00 | 7,620.00 | 7,680.00 | 7,219.35 | 123,948 |
| 2023-03-22 | 7,950.00 | 7,960.00 | 7,620.00 | 7,800.00 | 7,332.16 | 179,456 |
| 2023-03-21 | 8,100.00 | 8,100.00 | 7,850.00 | 7,920.00 | 7,444.96 | 179,271 |
| 2023-03-20 | 7,950.00 | 8,160.00 | 7,830.00 | 8,020.00 | 7,538.96 | 320,848 |
| 2023-03-17 | 7,800.00 | 8,010.00 | 7,680.00 | 8,010.00 | 7,529.56 | 349,778 |
| 2023-03-16 | 7,800.00 | 7,990.00 | 7,660.00 | 7,680.00 | 7,219.35 | 390,652 |
| 2023-03-15 | 7,500.00 | 7,800.00 | 7,470.00 | 7,800.00 | 7,332.16 | 390,488 |
| 2023-03-14 | 7,820.00 | 7,920.00 | 7,370.00 | 7,370.00 | 6,927.95 | 557,334 |
| 2023-03-13 | 7,440.00 | 7,940.00 | 7,350.00 | 7,800.00 | 7,332.16 | 1,127,992 |
| 2023-03-10 | 7,340.00 | 7,390.00 | 7,200.00 | 7,280.00 | 6,843.35 | 101,944 |
| 2023-03-09 | 7,310.00 | 7,480.00 | 7,310.00 | 7,400.00 | 6,956.15 | 66,719 |
| 2023-03-08 | 7,510.00 | 7,510.00 | 7,300.00 | 7,350.00 | 6,909.15 | 83,432 |
| 2023-03-07 | 7,460.00 | 7,520.00 | 7,380.00 | 7,460.00 | 7,012.55 | 67,126 |
| 2023-03-06 | 7,450.00 | 7,510.00 | 7,320.00 | 7,480.00 | 7,031.35 | 73,446 |
| 2023-03-03 | 7,330.00 | 7,480.00 | 7,320.00 | 7,450.00 | 7,003.15 | 65,857 |
| 2023-03-02 | 7,450.00 | 7,470.00 | 7,270.00 | 7,290.00 | 6,852.75 | 89,903 |
| 2023-02-28 | 7,310.00 | 7,440.00 | 7,310.00 | 7,350.00 | 6,909.15 | 40,215 |
| 2023-02-27 | 7,260.00 | 7,370.00 | 7,140.00 | 7,340.00 | 6,899.75 | 73,704 |
| 2023-02-24 | 7,470.00 | 7,520.00 | 7,320.00 | 7,330.00 | 6,890.35 | 82,752 |
| 2023-02-23 | 7,470.00 | 7,560.00 | 7,330.00 | 7,410.00 | 6,965.55 | 97,096 |
| 2023-02-22 | 7,650.00 | 7,650.00 | 7,460.00 | 7,470.00 | 7,021.95 | 105,416 |
| 2023-02-21 | 7,710.00 | 7,800.00 | 7,670.00 | 7,700.00 | 7,238.15 | 103,332 |
| 2023-02-20 | 7,670.00 | 7,810.00 | 7,650.00 | 7,650.00 | 7,191.15 | 131,593 |
| 2023-02-17 | 7,590.00 | 7,740.00 | 7,490.00 | 7,670.00 | 7,209.95 | 185,591 |
| 2023-02-16 | 7,620.00 | 7,700.00 | 7,580.00 | 7,600.00 | 7,144.15 | 144,702 |
| 2023-02-15 | 7,640.00 | 7,690.00 | 7,560.00 | 7,600.00 | 7,144.15 | 205,246 |
| 2023-02-14 | 7,710.00 | 8,260.00 | 7,560.00 | 7,610.00 | 7,153.55 | 974,179 |
| 2023-02-13 | 7,490.00 | 7,900.00 | 7,470.00 | 7,760.00 | 7,294.56 | 535,957 |
| 2023-02-10 | 7,430.00 | 7,470.00 | 7,290.00 | 7,470.00 | 7,021.95 | 145,781 |
| 2023-02-09 | 7,370.00 | 7,430.00 | 7,290.00 | 7,420.00 | 6,974.95 | 81,956 |
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.