Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,900.00 | 8,220.00 | 7,820.00 | 8,160.00 | 7,541.65 | 372,701 |
| 2022-08-11 | 7,860.00 | 8,070.00 | 7,390.00 | 7,900.00 | 7,301.35 | 369,103 |
| 2022-08-10 | 7,380.00 | 7,920.00 | 7,370.00 | 7,730.00 | 7,144.23 | 486,218 |
| 2022-08-09 | 7,500.00 | 7,600.00 | 7,070.00 | 7,450.00 | 6,885.45 | 139,528 |
| 2022-08-08 | 7,490.00 | 7,650.00 | 7,330.00 | 7,650.00 | 7,070.29 | 138,025 |
| 2022-08-05 | 7,480.00 | 7,580.00 | 7,390.00 | 7,500.00 | 6,931.66 | 173,398 |
| 2022-08-04 | 7,690.00 | 7,690.00 | 7,370.00 | 7,370.00 | 6,811.51 | 249,673 |
| 2022-08-03 | 7,120.00 | 7,550.00 | 7,070.00 | 7,540.00 | 6,968.63 | 362,615 |
| 2022-08-02 | 6,840.00 | 7,400.00 | 6,840.00 | 7,140.00 | 6,598.94 | 686,038 |
| 2022-08-01 | 6,710.00 | 6,850.00 | 6,710.00 | 6,820.00 | 6,303.19 | 52,853 |
| 2022-07-29 | 6,610.00 | 6,720.00 | 6,540.00 | 6,700.00 | 6,192.28 | 69,334 |
| 2022-07-28 | 6,600.00 | 6,680.00 | 6,530.00 | 6,580.00 | 6,081.38 | 47,371 |
| 2022-07-27 | 6,440.00 | 6,530.00 | 6,390.00 | 6,520.00 | 6,025.92 | 42,611 |
| 2022-07-26 | 6,450.00 | 6,510.00 | 6,350.00 | 6,440.00 | 5,951.99 | 47,358 |
| 2022-07-25 | 6,500.00 | 6,550.00 | 6,370.00 | 6,420.00 | 5,933.50 | 44,603 |
| 2022-07-22 | 6,590.00 | 6,660.00 | 6,450.00 | 6,520.00 | 6,025.92 | 63,994 |
| 2022-07-21 | 6,460.00 | 6,590.00 | 6,420.00 | 6,590.00 | 6,090.62 | 78,476 |
| 2022-07-20 | 6,470.00 | 6,560.00 | 6,360.00 | 6,400.00 | 5,915.02 | 113,142 |
| 2022-07-19 | 6,320.00 | 6,400.00 | 6,270.00 | 6,380.00 | 5,896.53 | 62,699 |
| 2022-07-18 | 6,210.00 | 6,350.00 | 6,210.00 | 6,320.00 | 5,841.08 | 125,526 |
| 2022-07-15 | 6,370.00 | 6,480.00 | 6,020.00 | 6,140.00 | 5,674.72 | 185,072 |
| 2022-07-14 | 6,630.00 | 6,690.00 | 6,340.00 | 6,360.00 | 5,878.05 | 148,902 |
| 2022-07-13 | 6,820.00 | 6,850.00 | 6,590.00 | 6,640.00 | 6,136.83 | 108,669 |
| 2022-07-12 | 6,960.00 | 6,960.00 | 6,740.00 | 6,830.00 | 6,312.43 | 102,747 |
| 2022-07-11 | 7,030.00 | 7,140.00 | 6,910.00 | 7,020.00 | 6,488.03 | 109,641 |
| 2022-07-08 | 7,070.00 | 7,280.00 | 7,000.00 | 7,070.00 | 6,534.24 | 281,444 |
| 2022-07-07 | 6,910.00 | 7,090.00 | 6,750.00 | 7,040.00 | 6,506.52 | 253,321 |
| 2022-07-06 | 7,000.00 | 7,000.00 | 6,660.00 | 6,830.00 | 6,312.43 | 158,484 |
| 2022-07-05 | 6,700.00 | 6,990.00 | 6,620.00 | 6,980.00 | 6,451.06 | 184,954 |
| 2022-07-04 | 7,120.00 | 7,170.00 | 6,410.00 | 6,610.00 | 6,109.10 | 282,956 |
| 2022-07-01 | 6,660.00 | 7,210.00 | 6,660.00 | 7,060.00 | 6,525.00 | 413,969 |
| 2022-06-30 | 6,930.00 | 7,080.00 | 6,650.00 | 6,660.00 | 6,155.31 | 196,030 |
| 2022-06-29 | 6,650.00 | 6,970.00 | 6,590.00 | 6,910.00 | 6,386.37 | 315,653 |
| 2022-06-28 | 6,300.00 | 7,370.00 | 6,300.00 | 6,740.00 | 6,229.25 | 1,487,410 |
| 2022-06-27 | 6,120.00 | 6,320.00 | 6,020.00 | 6,270.00 | 5,794.87 | 93,229 |
| 2022-06-24 | 5,860.00 | 6,100.00 | 5,750.00 | 6,050.00 | 5,591.54 | 132,427 |
| 2022-06-23 | 6,200.00 | 6,470.00 | 5,810.00 | 5,840.00 | 5,397.45 | 271,257 |
| 2022-06-22 | 6,760.00 | 6,780.00 | 6,110.00 | 6,120.00 | 5,656.23 | 245,567 |
| 2022-06-21 | 6,690.00 | 6,770.00 | 6,420.00 | 6,620.00 | 6,118.35 | 135,567 |
| 2022-06-20 | 7,120.00 | 7,170.00 | 6,520.00 | 6,600.00 | 6,099.86 | 229,370 |
| 2022-06-17 | 6,820.00 | 6,990.00 | 6,620.00 | 6,930.00 | 6,404.85 | 131,656 |
| 2022-06-16 | 6,870.00 | 7,300.00 | 6,870.00 | 7,000.00 | 6,469.55 | 284,524 |
| 2022-06-15 | 6,980.00 | 7,350.00 | 6,620.00 | 6,720.00 | 6,210.77 | 351,731 |
| 2022-06-14 | 6,860.00 | 7,110.00 | 6,800.00 | 6,930.00 | 6,404.85 | 249,381 |
| 2022-06-13 | 7,930.00 | 7,930.00 | 7,150.00 | 7,150.00 | 6,608.18 | 411,599 |
| 2022-06-10 | 7,900.00 | 8,240.00 | 7,820.00 | 8,020.00 | 7,412.26 | 600,016 |
| 2022-06-09 | 8,240.00 | 8,300.00 | 7,810.00 | 7,930.00 | 7,329.08 | 1,015,128 |
| 2022-06-08 | 7,860.00 | 7,980.00 | 7,670.00 | 7,760.00 | 7,171.96 | 203,667 |
| 2022-06-07 | 7,900.00 | 8,260.00 | 7,770.00 | 7,890.00 | 7,292.11 | 727,027 |
| 2022-06-03 | 7,720.00 | 8,200.00 | 7,660.00 | 7,850.00 | 7,255.14 | 498,178 |
| 2022-06-02 | 7,790.00 | 7,860.00 | 7,630.00 | 7,690.00 | 7,107.26 | 142,550 |
| 2022-05-31 | 7,770.00 | 7,850.00 | 7,630.00 | 7,750.00 | 7,162.72 | 139,870 |
| 2022-05-30 | 7,790.00 | 7,910.00 | 7,680.00 | 7,710.00 | 7,125.75 | 274,254 |
| 2022-05-27 | 7,220.00 | 7,940.00 | 7,180.00 | 7,600.00 | 7,024.08 | 861,467 |
| 2022-05-26 | 7,260.00 | 7,380.00 | 7,120.00 | 7,150.00 | 6,608.18 | 232,811 |
| 2022-05-25 | 7,470.00 | 7,530.00 | 7,210.00 | 7,290.00 | 6,737.57 | 240,111 |
| 2022-05-24 | 7,840.00 | 8,130.00 | 7,430.00 | 7,440.00 | 6,876.21 | 446,258 |
| 2022-05-23 | 8,200.00 | 8,560.00 | 7,850.00 | 7,860.00 | 7,264.38 | 950,042 |
| 2022-05-20 | 7,900.00 | 8,670.00 | 7,740.00 | 7,950.00 | 7,347.56 | 2,880,114 |
| 2022-05-19 | 7,600.00 | 7,880.00 | 7,560.00 | 7,830.00 | 7,236.65 | 410,473 |
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.