Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,590.00 | 8,170.00 | 7,440.00 | 8,160.00 | 7,541.65 | 287,033 |
| 2022-11-10 | 7,230.00 | 7,450.00 | 7,150.00 | 7,440.00 | 6,876.21 | 85,056 |
| 2022-11-09 | 7,300.00 | 7,340.00 | 7,130.00 | 7,280.00 | 6,728.33 | 70,772 |
| 2022-11-08 | 7,260.00 | 7,320.00 | 7,110.00 | 7,270.00 | 6,719.09 | 88,209 |
| 2022-11-07 | 7,030.00 | 7,150.00 | 6,900.00 | 7,130.00 | 6,589.70 | 53,577 |
| 2022-11-04 | 6,970.00 | 7,080.00 | 6,900.00 | 6,970.00 | 6,441.82 | 45,955 |
| 2022-11-03 | 6,850.00 | 7,190.00 | 6,810.00 | 7,050.00 | 6,515.76 | 75,068 |
| 2022-11-02 | 7,230.00 | 7,230.00 | 7,020.00 | 7,050.00 | 6,515.76 | 90,293 |
| 2022-11-01 | 7,200.00 | 7,500.00 | 6,830.00 | 7,220.00 | 6,672.88 | 267,821 |
| 2022-10-31 | 6,900.00 | 7,050.00 | 6,830.00 | 6,990.00 | 6,460.31 | 108,540 |
| 2022-10-28 | 6,840.00 | 7,020.00 | 6,790.00 | 6,860.00 | 6,340.16 | 76,618 |
| 2022-10-27 | 6,770.00 | 6,930.00 | 6,760.00 | 6,850.00 | 6,330.92 | 56,840 |
| 2022-10-26 | 6,680.00 | 6,870.00 | 6,600.00 | 6,820.00 | 6,303.19 | 51,222 |
| 2022-10-25 | 6,750.00 | 6,750.00 | 6,450.00 | 6,640.00 | 6,136.83 | 92,534 |
| 2022-10-24 | 6,800.00 | 6,870.00 | 6,690.00 | 6,690.00 | 6,183.04 | 73,030 |
| 2022-10-21 | 6,920.00 | 6,950.00 | 6,710.00 | 6,750.00 | 6,238.49 | 55,794 |
| 2022-10-20 | 6,890.00 | 7,460.00 | 6,600.00 | 6,890.00 | 6,367.88 | 249,406 |
| 2022-10-19 | 6,950.00 | 6,980.00 | 6,760.00 | 6,860.00 | 6,340.16 | 41,181 |
| 2022-10-18 | 7,000.00 | 7,030.00 | 6,690.00 | 6,890.00 | 6,367.88 | 55,796 |
| 2022-10-17 | 6,590.00 | 6,840.00 | 6,400.00 | 6,810.00 | 6,293.95 | 63,628 |
| 2022-10-14 | 6,440.00 | 6,740.00 | 6,430.00 | 6,700.00 | 6,192.28 | 95,596 |
| 2022-10-13 | 6,650.00 | 6,650.00 | 6,250.00 | 6,300.00 | 5,822.59 | 107,766 |
| 2022-10-12 | 6,570.00 | 6,710.00 | 6,520.00 | 6,650.00 | 6,146.07 | 44,803 |
| 2022-10-11 | 6,800.00 | 6,880.00 | 6,540.00 | 6,570.00 | 6,072.13 | 67,991 |
| 2022-10-07 | 6,920.00 | 7,160.00 | 6,690.00 | 7,050.00 | 6,515.76 | 79,927 |
| 2022-10-06 | 6,680.00 | 7,130.00 | 6,680.00 | 6,980.00 | 6,451.06 | 91,395 |
| 2022-10-05 | 7,060.00 | 7,060.00 | 6,600.00 | 6,660.00 | 6,155.31 | 52,819 |
| 2022-10-04 | 6,790.00 | 6,890.00 | 6,630.00 | 6,860.00 | 6,340.16 | 61,874 |
| 2022-09-30 | 6,550.00 | 6,650.00 | 6,300.00 | 6,560.00 | 6,062.89 | 85,304 |
| 2022-09-29 | 6,600.00 | 6,880.00 | 6,600.00 | 6,610.00 | 6,109.10 | 84,563 |
| 2022-09-28 | 7,010.00 | 7,070.00 | 6,400.00 | 6,510.00 | 6,016.68 | 158,166 |
| 2022-09-27 | 7,200.00 | 7,290.00 | 6,780.00 | 7,000.00 | 6,469.55 | 130,179 |
| 2022-09-26 | 7,450.00 | 7,880.00 | 7,150.00 | 7,200.00 | 6,654.39 | 161,237 |
| 2022-09-23 | 8,140.00 | 8,140.00 | 7,650.00 | 7,760.00 | 7,171.96 | 99,775 |
| 2022-09-22 | 7,890.00 | 8,150.00 | 7,750.00 | 8,150.00 | 7,532.40 | 83,629 |
| 2022-09-21 | 7,970.00 | 8,180.00 | 7,970.00 | 8,010.00 | 7,403.01 | 54,660 |
| 2022-09-20 | 7,790.00 | 8,120.00 | 7,780.00 | 8,070.00 | 7,458.47 | 101,996 |
| 2022-09-19 | 8,160.00 | 8,160.00 | 7,750.00 | 7,750.00 | 7,162.72 | 104,703 |
| 2022-09-16 | 8,510.00 | 8,800.00 | 8,050.00 | 8,070.00 | 7,458.47 | 261,209 |
| 2022-09-15 | 8,490.00 | 8,670.00 | 8,380.00 | 8,510.00 | 7,865.12 | 165,253 |
| 2022-09-14 | 8,170.00 | 8,650.00 | 8,020.00 | 8,380.00 | 7,744.97 | 365,346 |
| 2022-09-13 | 8,100.00 | 8,400.00 | 8,070.00 | 8,250.00 | 7,624.83 | 133,433 |
| 2022-09-08 | 8,080.00 | 8,170.00 | 7,840.00 | 8,020.00 | 7,412.26 | 111,140 |
| 2022-09-07 | 8,520.00 | 8,520.00 | 7,950.00 | 8,020.00 | 7,412.26 | 286,185 |
| 2022-09-06 | 8,520.00 | 8,700.00 | 8,470.00 | 8,520.00 | 7,874.37 | 139,887 |
| 2022-09-05 | 8,730.00 | 8,730.00 | 8,230.00 | 8,580.00 | 7,929.82 | 291,617 |
| 2022-09-02 | 8,680.00 | 8,840.00 | 8,580.00 | 8,600.00 | 7,948.30 | 145,997 |
| 2022-09-01 | 8,900.00 | 9,030.00 | 8,670.00 | 8,670.00 | 8,013.00 | 253,567 |
| 2022-08-31 | 8,990.00 | 9,000.00 | 8,830.00 | 8,920.00 | 8,244.05 | 178,120 |
| 2022-08-30 | 8,910.00 | 9,100.00 | 8,790.00 | 9,020.00 | 8,336.48 | 334,863 |
| 2022-08-29 | 8,810.00 | 9,050.00 | 8,760.00 | 8,900.00 | 8,225.57 | 316,436 |
| 2022-08-26 | 9,510.00 | 9,520.00 | 9,050.00 | 9,280.00 | 8,576.77 | 633,125 |
| 2022-08-25 | 9,370.00 | 10,000.00 | 8,870.00 | 9,470.00 | 8,752.38 | 1,441,915 |
| 2022-08-24 | 8,960.00 | 9,380.00 | 8,800.00 | 9,300.00 | 8,595.26 | 581,378 |
| 2022-08-23 | 8,700.00 | 9,000.00 | 8,490.00 | 8,930.00 | 8,253.30 | 423,613 |
| 2022-08-22 | 8,950.00 | 9,170.00 | 8,620.00 | 8,740.00 | 8,077.69 | 552,027 |
| 2022-08-19 | 9,210.00 | 9,210.00 | 8,780.00 | 9,050.00 | 8,364.20 | 556,806 |
| 2022-08-18 | 8,740.00 | 9,510.00 | 8,680.00 | 9,150.00 | 8,456.63 | 1,856,096 |
| 2022-08-17 | 8,930.00 | 9,250.00 | 8,530.00 | 8,710.00 | 8,049.97 | 2,270,052 |
| 2022-08-16 | 8,210.00 | 8,460.00 | 8,010.00 | 8,400.00 | 7,763.46 | 432,585 |
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.