Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,430.00 | 7,480.00 | 7,340.00 | 7,350.00 | 6,909.15 | 130,230 |
| 2023-02-07 | 7,490.00 | 7,500.00 | 7,360.00 | 7,380.00 | 6,937.35 | 96,719 |
| 2023-02-06 | 7,340.00 | 7,510.00 | 7,300.00 | 7,410.00 | 6,965.55 | 226,247 |
| 2023-02-03 | 7,340.00 | 7,380.00 | 7,200.00 | 7,350.00 | 6,909.15 | 152,919 |
| 2023-02-02 | 7,360.00 | 7,430.00 | 7,260.00 | 7,300.00 | 6,862.15 | 168,610 |
| 2023-02-01 | 7,350.00 | 7,430.00 | 7,270.00 | 7,290.00 | 6,852.75 | 205,304 |
| 2023-01-31 | 7,340.00 | 7,410.00 | 7,120.00 | 7,310.00 | 6,871.55 | 393,347 |
| 2023-01-30 | 7,450.00 | 7,530.00 | 7,260.00 | 7,300.00 | 6,862.15 | 526,763 |
| 2023-01-27 | 7,610.00 | 8,320.00 | 7,140.00 | 7,310.00 | 6,871.55 | 6,009,311 |
| 2023-01-26 | 7,000.00 | 8,510.00 | 6,990.00 | 7,820.00 | 7,350.96 | 12,394,220 |
| 2023-01-25 | 6,960.00 | 7,030.00 | 6,920.00 | 6,970.00 | 6,551.94 | 85,791 |
| 2023-01-20 | 6,920.00 | 6,970.00 | 6,860.00 | 6,940.00 | 6,523.74 | 26,531 |
| 2023-01-19 | 6,830.00 | 6,930.00 | 6,810.00 | 6,900.00 | 6,486.14 | 35,230 |
| 2023-01-18 | 6,910.00 | 6,930.00 | 6,730.00 | 6,900.00 | 6,486.14 | 54,014 |
| 2023-01-17 | 7,040.00 | 7,060.00 | 6,820.00 | 6,920.00 | 6,504.94 | 76,149 |
| 2023-01-16 | 7,190.00 | 7,190.00 | 7,010.00 | 7,010.00 | 6,589.54 | 63,453 |
| 2023-01-13 | 7,000.00 | 7,120.00 | 6,980.00 | 7,080.00 | 6,655.34 | 94,075 |
| 2023-01-12 | 6,960.00 | 7,050.00 | 6,930.00 | 7,000.00 | 6,580.14 | 51,359 |
| 2023-01-11 | 6,970.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,533.14 | 33,239 |
| 2023-01-10 | 7,090.00 | 7,100.00 | 6,920.00 | 6,960.00 | 6,542.54 | 31,591 |
| 2023-01-09 | 6,900.00 | 7,120.00 | 6,890.00 | 7,010.00 | 6,589.54 | 120,694 |
| 2023-01-06 | 6,700.00 | 6,910.00 | 6,680.00 | 6,900.00 | 6,486.14 | 60,576 |
| 2023-01-05 | 6,760.00 | 6,880.00 | 6,620.00 | 6,720.00 | 6,316.93 | 77,305 |
| 2023-01-04 | 6,400.00 | 6,680.00 | 6,400.00 | 6,660.00 | 6,260.53 | 53,071 |
| 2023-01-03 | 6,540.00 | 6,690.00 | 6,370.00 | 6,540.00 | 6,147.73 | 78,802 |
| 2023-01-02 | 6,820.00 | 6,880.00 | 6,580.00 | 6,650.00 | 6,251.13 | 63,109 |
| 2022-12-29 | 6,990.00 | 7,030.00 | 6,800.00 | 6,810.00 | 6,401.54 | 92,292 |
| 2022-12-28 | 7,060.00 | 7,160.00 | 6,980.00 | 7,030.00 | 6,608.34 | 56,190 |
| 2022-12-27 | 7,000.00 | 7,170.00 | 6,980.00 | 7,140.00 | 6,598.94 | 106,736 |
| 2022-12-26 | 7,250.00 | 7,250.00 | 6,970.00 | 6,980.00 | 6,451.06 | 197,525 |
| 2022-12-23 | 7,720.00 | 7,760.00 | 7,230.00 | 7,250.00 | 6,700.60 | 391,261 |
| 2022-12-22 | 7,310.00 | 8,880.00 | 7,310.00 | 7,750.00 | 7,162.72 | 8,131,348 |
| 2022-12-21 | 7,190.00 | 7,290.00 | 7,150.00 | 7,220.00 | 6,672.88 | 34,425 |
| 2022-12-20 | 7,350.00 | 7,440.00 | 7,140.00 | 7,180.00 | 6,635.91 | 33,161 |
| 2022-12-19 | 7,370.00 | 7,420.00 | 7,250.00 | 7,380.00 | 6,820.75 | 37,115 |
| 2022-12-16 | 7,450.00 | 7,560.00 | 7,330.00 | 7,400.00 | 6,839.24 | 61,718 |
| 2022-12-15 | 7,570.00 | 7,670.00 | 7,520.00 | 7,620.00 | 7,042.57 | 33,544 |
| 2022-12-14 | 7,600.00 | 7,600.00 | 7,450.00 | 7,540.00 | 6,968.63 | 54,048 |
| 2022-12-13 | 7,640.00 | 7,840.00 | 7,520.00 | 7,540.00 | 6,968.63 | 42,044 |
| 2022-12-12 | 7,650.00 | 7,730.00 | 7,560.00 | 7,640.00 | 7,061.05 | 60,581 |
| 2022-12-09 | 7,650.00 | 7,760.00 | 7,590.00 | 7,650.00 | 7,070.29 | 34,420 |
| 2022-12-08 | 7,640.00 | 7,660.00 | 7,480.00 | 7,640.00 | 7,061.05 | 49,295 |
| 2022-12-07 | 7,570.00 | 7,740.00 | 7,500.00 | 7,620.00 | 7,042.57 | 37,819 |
| 2022-12-06 | 7,700.00 | 7,910.00 | 7,620.00 | 7,690.00 | 7,107.26 | 41,051 |
| 2022-12-05 | 7,920.00 | 8,020.00 | 7,800.00 | 7,840.00 | 7,245.90 | 48,235 |
| 2022-12-02 | 8,140.00 | 8,170.00 | 7,880.00 | 7,920.00 | 7,319.83 | 55,651 |
| 2022-12-01 | 8,210.00 | 8,210.00 | 8,100.00 | 8,140.00 | 7,523.16 | 55,902 |
| 2022-11-30 | 8,300.00 | 8,300.00 | 8,100.00 | 8,130.00 | 7,513.92 | 53,814 |
| 2022-11-29 | 7,920.00 | 8,380.00 | 7,880.00 | 8,300.00 | 7,671.04 | 148,416 |
| 2022-11-28 | 8,400.00 | 8,400.00 | 7,980.00 | 8,010.00 | 7,403.01 | 111,858 |
| 2022-11-25 | 8,450.00 | 8,630.00 | 8,240.00 | 8,390.00 | 7,754.22 | 94,187 |
| 2022-11-24 | 8,600.00 | 8,640.00 | 8,300.00 | 8,450.00 | 7,809.67 | 85,546 |
| 2022-11-23 | 8,260.00 | 8,540.00 | 8,210.00 | 8,500.00 | 7,855.88 | 124,647 |
| 2022-11-22 | 7,930.00 | 8,320.00 | 7,900.00 | 8,250.00 | 7,624.83 | 109,980 |
| 2022-11-21 | 8,260.00 | 8,380.00 | 7,980.00 | 7,990.00 | 7,384.53 | 49,973 |
| 2022-11-18 | 8,190.00 | 8,360.00 | 7,960.00 | 8,260.00 | 7,634.07 | 130,165 |
| 2022-11-17 | 8,270.00 | 8,350.00 | 7,960.00 | 8,140.00 | 7,523.16 | 112,264 |
| 2022-11-16 | 8,210.00 | 8,220.00 | 8,020.00 | 8,130.00 | 7,513.92 | 58,789 |
| 2022-11-15 | 7,860.00 | 8,200.00 | 7,700.00 | 8,200.00 | 7,578.61 | 167,214 |
| 2022-11-14 | 8,160.00 | 8,160.00 | 7,880.00 | 7,900.00 | 7,301.35 | 99,608 |
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.