Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,750.00 | 7,940.00 | 7,610.00 | 7,870.00 | 7,273.62 | 706,238 |
| 2022-05-17 | 7,940.00 | 8,270.00 | 7,710.00 | 7,750.00 | 7,162.72 | 2,287,829 |
| 2022-05-16 | 7,600.00 | 7,860.00 | 7,520.00 | 7,600.00 | 7,024.08 | 2,068,136 |
| 2022-05-13 | 6,800.00 | 8,280.00 | 6,560.00 | 7,600.00 | 7,024.08 | 10,678,660 |
| 2022-05-12 | 6,470.00 | 6,470.00 | 6,230.00 | 6,370.00 | 5,887.29 | 135,790 |
| 2022-05-11 | 6,420.00 | 6,530.00 | 6,210.00 | 6,420.00 | 5,933.50 | 155,707 |
| 2022-05-10 | 6,200.00 | 6,400.00 | 6,130.00 | 6,370.00 | 5,887.29 | 88,640 |
| 2022-05-09 | 6,330.00 | 6,440.00 | 6,210.00 | 6,370.00 | 5,887.29 | 108,530 |
| 2022-05-06 | 6,190.00 | 6,410.00 | 6,150.00 | 6,390.00 | 5,905.77 | 77,367 |
| 2022-05-04 | 6,280.00 | 6,480.00 | 6,240.00 | 6,300.00 | 5,822.59 | 198,343 |
| 2022-05-03 | 6,170.00 | 6,290.00 | 6,170.00 | 6,240.00 | 5,767.14 | 107,887 |
| 2022-05-02 | 6,070.00 | 6,190.00 | 6,000.00 | 6,120.00 | 5,656.23 | 89,221 |
| 2022-04-29 | 6,110.00 | 6,160.00 | 6,030.00 | 6,060.00 | 5,600.78 | 83,631 |
| 2022-04-28 | 6,120.00 | 6,200.00 | 5,980.00 | 6,060.00 | 5,600.78 | 221,656 |
| 2022-04-27 | 5,820.00 | 5,890.00 | 5,650.00 | 5,840.00 | 5,397.45 | 116,500 |
| 2022-04-26 | 5,740.00 | 6,200.00 | 5,720.00 | 5,920.00 | 5,471.39 | 275,501 |
| 2022-04-25 | 5,850.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,305.03 | 111,583 |
| 2022-04-22 | 6,220.00 | 6,240.00 | 5,930.00 | 5,960.00 | 5,508.36 | 186,673 |
| 2022-04-21 | 5,980.00 | 6,580.00 | 5,980.00 | 6,290.00 | 5,813.35 | 669,798 |
| 2022-04-20 | 6,090.00 | 6,110.00 | 5,800.00 | 5,970.00 | 5,517.60 | 78,095 |
| 2022-04-19 | 5,960.00 | 6,040.00 | 5,890.00 | 6,010.00 | 5,554.57 | 47,604 |
| 2022-04-18 | 6,060.00 | 6,140.00 | 5,940.00 | 6,020.00 | 5,563.81 | 44,822 |
| 2022-04-15 | 6,020.00 | 6,080.00 | 5,940.00 | 6,060.00 | 5,600.78 | 36,110 |
| 2022-04-14 | 5,960.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,517.60 | 41,852 |
| 2022-04-13 | 5,790.00 | 5,950.00 | 5,790.00 | 5,880.00 | 5,434.42 | 44,650 |
| 2022-04-12 | 5,820.00 | 5,870.00 | 5,710.00 | 5,820.00 | 5,378.97 | 56,975 |
| 2022-04-11 | 6,030.00 | 6,060.00 | 5,840.00 | 5,850.00 | 5,406.69 | 42,341 |
| 2022-04-08 | 6,070.00 | 6,150.00 | 5,890.00 | 6,020.00 | 5,563.81 | 78,474 |
| 2022-04-07 | 6,240.00 | 6,320.00 | 6,030.00 | 6,060.00 | 5,600.78 | 137,088 |
| 2022-04-06 | 6,430.00 | 6,460.00 | 6,290.00 | 6,300.00 | 5,822.59 | 61,439 |
| 2022-04-05 | 6,500.00 | 6,550.00 | 6,390.00 | 6,430.00 | 5,942.74 | 51,452 |
| 2022-04-04 | 6,490.00 | 6,530.00 | 6,380.00 | 6,460.00 | 5,970.47 | 58,045 |
| 2022-04-01 | 6,490.00 | 6,570.00 | 6,340.00 | 6,490.00 | 5,998.20 | 94,571 |
| 2022-03-31 | 6,660.00 | 6,680.00 | 6,480.00 | 6,490.00 | 5,998.20 | 122,047 |
| 2022-03-30 | 6,760.00 | 7,000.00 | 6,610.00 | 6,690.00 | 6,183.04 | 122,599 |
| 2022-03-29 | 6,810.00 | 6,890.00 | 6,730.00 | 6,750.00 | 6,238.49 | 98,127 |
| 2022-03-28 | 6,810.00 | 7,200.00 | 6,750.00 | 6,770.00 | 6,256.98 | 403,743 |
| 2022-03-25 | 6,890.00 | 6,890.00 | 6,580.00 | 6,640.00 | 6,136.83 | 153,064 |
| 2022-03-24 | 6,760.00 | 6,870.00 | 6,670.00 | 6,840.00 | 6,321.67 | 152,822 |
| 2022-03-23 | 6,710.00 | 6,870.00 | 6,630.00 | 6,820.00 | 6,303.19 | 193,717 |
| 2022-03-22 | 6,680.00 | 6,760.00 | 6,530.00 | 6,730.00 | 6,220.01 | 129,263 |
| 2022-03-21 | 6,710.00 | 6,860.00 | 6,670.00 | 6,680.00 | 6,173.80 | 172,193 |
| 2022-03-18 | 6,780.00 | 6,850.00 | 6,630.00 | 6,670.00 | 6,164.56 | 173,255 |
| 2022-03-17 | 7,030.00 | 7,040.00 | 6,800.00 | 6,820.00 | 6,303.19 | 331,983 |
| 2022-03-16 | 6,620.00 | 7,740.00 | 6,410.00 | 7,070.00 | 6,534.24 | 1,785,279 |
| 2022-03-15 | 6,820.00 | 6,910.00 | 6,510.00 | 6,580.00 | 6,081.38 | 209,538 |
| 2022-03-14 | 7,100.00 | 7,110.00 | 6,580.00 | 6,830.00 | 6,312.43 | 423,172 |
| 2022-03-11 | 6,490.00 | 7,000.00 | 6,420.00 | 6,920.00 | 6,395.61 | 717,076 |
| 2022-03-10 | 6,420.00 | 7,060.00 | 6,270.00 | 6,430.00 | 5,942.74 | 1,444,741 |
| 2022-03-08 | 6,030.00 | 6,290.00 | 6,010.00 | 6,160.00 | 5,693.20 | 305,834 |
| 2022-03-07 | 6,160.00 | 6,380.00 | 6,080.00 | 6,120.00 | 5,656.23 | 394,890 |
| 2022-03-04 | 6,070.00 | 6,260.00 | 5,990.00 | 6,090.00 | 5,628.51 | 223,548 |
| 2022-03-03 | 6,610.00 | 6,640.00 | 5,880.00 | 6,040.00 | 5,582.30 | 550,299 |
| 2022-03-02 | 5,850.00 | 6,000.00 | 5,780.00 | 5,880.00 | 5,434.42 | 102,090 |
| 2022-02-28 | 6,070.00 | 6,090.00 | 5,800.00 | 5,840.00 | 5,397.45 | 266,981 |
| 2022-02-25 | 5,420.00 | 5,780.00 | 5,420.00 | 5,760.00 | 5,323.51 | 159,976 |
| 2022-02-24 | 5,670.00 | 5,700.00 | 5,320.00 | 5,320.00 | 4,916.86 | 117,690 |
| 2022-02-23 | 5,720.00 | 5,870.00 | 5,650.00 | 5,740.00 | 5,305.03 | 106,170 |
| 2022-02-22 | 5,950.00 | 6,110.00 | 5,720.00 | 5,720.00 | 5,286.55 | 214,633 |
| 2022-02-21 | 5,900.00 | 6,240.00 | 5,890.00 | 6,100.00 | 5,637.75 | 250,207 |
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.