Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,700.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | 15,160 |
| 2026-07-16 | 5,580.00 | 5,740.00 | 5,560.00 | 5,720.00 | 5,720.00 | 19,229 |
| 2026-07-15 | 5,560.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,630.00 | 20,739 |
| 2026-07-14 | 5,510.00 | 5,600.00 | 5,420.00 | 5,530.00 | 5,530.00 | 29,341 |
| 2026-07-13 | 5,840.00 | 5,890.00 | 5,490.00 | 5,510.00 | 5,510.00 | 30,892 |
| 2026-07-10 | 5,570.00 | 5,800.00 | 5,560.00 | 5,800.00 | 5,800.00 | 14,364 |
| 2026-07-09 | 5,690.00 | 5,720.00 | 5,570.00 | 5,650.00 | 5,650.00 | 9,893 |
| 2026-07-08 | 5,910.00 | 5,920.00 | 5,360.00 | 5,570.00 | 5,570.00 | 22,606 |
| 2026-07-07 | 5,930.00 | 5,980.00 | 5,740.00 | 5,900.00 | 5,900.00 | 20,228 |
| 2026-07-06 | 6,010.00 | 6,120.00 | 5,910.00 | 5,930.00 | 5,930.00 | 25,386 |
| 2026-07-03 | 5,990.00 | 6,060.00 | 5,770.00 | 6,030.00 | 6,030.00 | 33,686 |
| 2026-07-02 | 6,200.00 | 6,200.00 | 5,950.00 | 5,990.00 | 5,990.00 | 46,174 |
| 2026-07-01 | 5,880.00 | 6,350.00 | 5,840.00 | 6,240.00 | 6,240.00 | 111,547 |
| 2026-06-30 | 5,990.00 | 5,990.00 | 5,580.00 | 5,890.00 | 5,890.00 | 55,746 |
| 2026-06-29 | 5,310.00 | 5,830.00 | 5,310.00 | 5,830.00 | 5,830.00 | 31,090 |
| 2026-06-26 | 5,680.00 | 5,690.00 | 5,400.00 | 5,400.00 | 5,400.00 | 79,614 |
| 2026-06-25 | 5,800.00 | 5,980.00 | 5,520.00 | 5,570.00 | 5,570.00 | 66,833 |
| 2026-06-24 | 5,560.00 | 5,880.00 | 5,530.00 | 5,700.00 | 5,700.00 | 66,704 |
| 2026-06-23 | 5,870.00 | 5,870.00 | 5,510.00 | 5,560.00 | 5,560.00 | 28,946 |
| 2026-06-22 | 5,890.00 | 5,900.00 | 5,760.00 | 5,820.00 | 5,820.00 | 11,039 |
| 2026-06-19 | 6,180.00 | 6,190.00 | 5,760.00 | 5,920.00 | 5,920.00 | 26,801 |
| 2026-06-18 | 6,210.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 18,035 |
| 2026-06-17 | 6,190.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | 31,825 |
| 2026-06-16 | 6,140.00 | 6,170.00 | 6,030.00 | 6,160.00 | 6,160.00 | 24,022 |
| 2026-06-15 | 6,020.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | 23,410 |
| 2026-06-12 | 5,870.00 | 6,040.00 | 5,810.00 | 5,980.00 | 5,980.00 | 16,490 |
| 2026-06-11 | 5,900.00 | 5,900.00 | 5,620.00 | 5,780.00 | 5,780.00 | 14,897 |
| 2026-06-10 | 5,810.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 14,621 |
| 2026-06-09 | 5,740.00 | 5,870.00 | 5,690.00 | 5,770.00 | 5,770.00 | 43,626 |
| 2026-06-08 | 5,740.00 | 5,810.00 | 5,650.00 | 5,680.00 | 5,680.00 | 19,876 |
| 2026-06-05 | 5,850.00 | 5,970.00 | 5,850.00 | 5,900.00 | 5,900.00 | 14,100 |
| 2026-06-04 | 6,020.00 | 6,140.00 | 5,950.00 | 5,990.00 | 5,990.00 | 20,039 |
| 2026-06-02 | 5,860.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,960.00 | 16,365 |
| 2026-06-01 | 6,400.00 | 6,400.00 | 5,810.00 | 5,940.00 | 5,940.00 | 84,443 |
| 2026-05-29 | 6,340.00 | 6,470.00 | 6,230.00 | 6,320.00 | 6,320.00 | 38,274 |
| 2026-05-28 | 6,520.00 | 6,520.00 | 6,160.00 | 6,270.00 | 6,270.00 | 20,306 |
| 2026-05-27 | 6,680.00 | 6,690.00 | 6,450.00 | 6,490.00 | 6,490.00 | 19,591 |
| 2026-05-26 | 6,650.00 | 6,760.00 | 6,600.00 | 6,620.00 | 6,620.00 | 15,274 |
| 2026-05-22 | 6,390.00 | 6,650.00 | 6,370.00 | 6,640.00 | 6,640.00 | 33,446 |
| 2026-05-21 | 6,160.00 | 6,570.00 | 6,160.00 | 6,380.00 | 6,380.00 | 42,246 |
| 2026-05-20 | 6,310.00 | 6,370.00 | 6,120.00 | 6,140.00 | 6,140.00 | 24,075 |
| 2026-05-19 | 6,600.00 | 6,600.00 | 6,320.00 | 6,340.00 | 6,340.00 | 22,277 |
| 2026-05-18 | 6,570.00 | 6,630.00 | 6,380.00 | 6,550.00 | 6,550.00 | 21,055 |
| 2026-05-15 | 6,590.00 | 6,640.00 | 6,450.00 | 6,570.00 | 6,570.00 | 22,637 |
| 2026-05-14 | 6,490.00 | 6,560.00 | 6,450.00 | 6,560.00 | 6,560.00 | 29,517 |
| 2026-05-13 | 6,410.00 | 6,630.00 | 6,410.00 | 6,510.00 | 6,510.00 | 37,398 |
| 2026-05-12 | 6,730.00 | 6,860.00 | 6,390.00 | 6,520.00 | 6,520.00 | 71,083 |
| 2026-05-11 | 6,780.00 | 6,880.00 | 6,660.00 | 6,730.00 | 6,730.00 | 44,832 |
| 2026-05-08 | 6,740.00 | 6,790.00 | 6,670.00 | 6,780.00 | 6,780.00 | 16,219 |
| 2026-05-07 | 6,780.00 | 6,820.00 | 6,670.00 | 6,740.00 | 6,740.00 | 24,526 |
| 2026-05-06 | 6,850.00 | 6,860.00 | 6,710.00 | 6,760.00 | 6,760.00 | 34,995 |
| 2026-05-04 | 6,840.00 | 6,840.00 | 6,680.00 | 6,840.00 | 6,840.00 | 46,597 |
| 2026-04-30 | 6,910.00 | 6,920.00 | 6,810.00 | 6,830.00 | 6,830.00 | 18,500 |
| 2026-04-29 | 6,880.00 | 6,930.00 | 6,780.00 | 6,910.00 | 6,910.00 | 20,295 |
| 2026-04-28 | 6,850.00 | 6,940.00 | 6,830.00 | 6,890.00 | 6,890.00 | 39,545 |
| 2026-04-27 | 6,830.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,850.00 | 32,962 |
| 2026-04-24 | 6,800.00 | 6,880.00 | 6,720.00 | 6,830.00 | 6,830.00 | 20,695 |
| 2026-04-23 | 6,740.00 | 6,880.00 | 6,680.00 | 6,810.00 | 6,810.00 | 51,390 |
| 2026-04-22 | 6,700.00 | 6,760.00 | 6,630.00 | 6,700.00 | 6,700.00 | 17,841 |
| 2026-04-21 | 6,730.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | 26,053 |
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.