Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,770.00 | 6,340.00 | 5,660.00 | 6,120.00 | 5,656.23 | 861,373 |
| 2022-02-17 | 5,630.00 | 5,750.00 | 5,430.00 | 5,660.00 | 5,231.09 | 188,195 |
| 2022-02-16 | 5,150.00 | 5,660.00 | 5,140.00 | 5,510.00 | 5,092.46 | 155,602 |
| 2022-02-15 | 5,230.00 | 5,340.00 | 4,965.00 | 5,040.00 | 4,658.08 | 154,398 |
| 2022-02-14 | 5,600.00 | 5,600.00 | 5,280.00 | 5,300.00 | 4,898.37 | 134,248 |
| 2022-02-11 | 5,700.00 | 5,860.00 | 5,550.00 | 5,690.00 | 5,258.82 | 89,116 |
| 2022-02-10 | 5,890.00 | 5,970.00 | 5,720.00 | 5,760.00 | 5,323.51 | 96,881 |
| 2022-02-09 | 5,830.00 | 5,960.00 | 5,720.00 | 5,940.00 | 5,489.87 | 90,494 |
| 2022-02-08 | 5,600.00 | 6,380.00 | 5,590.00 | 5,780.00 | 5,342.00 | 571,072 |
| 2022-02-07 | 5,690.00 | 5,700.00 | 5,490.00 | 5,580.00 | 5,157.16 | 86,880 |
| 2022-02-04 | 5,600.00 | 5,710.00 | 5,380.00 | 5,590.00 | 5,166.40 | 122,762 |
| 2022-02-03 | 5,500.00 | 5,700.00 | 5,500.00 | 5,580.00 | 5,157.16 | 134,539 |
| 2022-01-28 | 5,290.00 | 5,500.00 | 5,090.00 | 5,450.00 | 5,037.01 | 138,026 |
| 2022-01-27 | 5,560.00 | 5,650.00 | 5,170.00 | 5,280.00 | 4,879.89 | 154,372 |
| 2022-01-26 | 5,900.00 | 6,250.00 | 5,440.00 | 5,490.00 | 5,073.98 | 488,212 |
| 2022-01-25 | 5,850.00 | 5,950.00 | 5,230.00 | 5,410.00 | 5,000.04 | 297,731 |
| 2022-01-24 | 6,110.00 | 6,160.00 | 5,770.00 | 5,840.00 | 5,397.45 | 143,247 |
| 2022-01-21 | 6,190.00 | 6,240.00 | 5,980.00 | 6,100.00 | 5,637.75 | 127,210 |
| 2022-01-20 | 6,060.00 | 6,170.00 | 5,910.00 | 6,130.00 | 5,665.48 | 173,297 |
| 2022-01-19 | 6,200.00 | 6,400.00 | 6,060.00 | 6,080.00 | 5,619.27 | 176,514 |
| 2022-01-18 | 6,460.00 | 6,500.00 | 6,080.00 | 6,200.00 | 5,730.17 | 250,256 |
| 2022-01-17 | 6,630.00 | 6,980.00 | 6,350.00 | 6,520.00 | 6,025.92 | 974,363 |
| 2022-01-14 | 6,370.00 | 6,550.00 | 6,060.00 | 6,140.00 | 5,674.72 | 307,085 |
| 2022-01-13 | 6,860.00 | 6,990.00 | 6,180.00 | 6,310.00 | 5,831.84 | 362,069 |
| 2022-01-12 | 6,940.00 | 7,100.00 | 6,500.00 | 6,610.00 | 6,109.10 | 513,969 |
| 2022-01-11 | 6,540.00 | 7,680.00 | 6,450.00 | 6,820.00 | 6,303.19 | 2,326,521 |
| 2022-01-10 | 6,360.00 | 6,560.00 | 6,000.00 | 6,500.00 | 6,007.44 | 353,074 |
| 2022-01-07 | 6,390.00 | 6,930.00 | 6,120.00 | 6,360.00 | 5,878.05 | 1,813,613 |
| 2022-01-06 | 5,730.00 | 5,970.00 | 5,550.00 | 5,830.00 | 5,388.21 | 248,996 |
| 2022-01-05 | 6,330.00 | 6,340.00 | 5,740.00 | 5,790.00 | 5,351.24 | 798,416 |
| 2022-01-04 | 6,350.00 | 6,600.00 | 6,300.00 | 6,410.00 | 5,924.26 | 207,076 |
| 2022-01-03 | 6,370.00 | 6,540.00 | 6,090.00 | 6,510.00 | 6,016.68 | 365,080 |
| 2021-12-30 | 6,740.00 | 6,740.00 | 6,500.00 | 6,510.00 | 6,016.68 | 108,536 |
| 2021-12-29 | 6,380.00 | 6,850.00 | 6,360.00 | 6,850.00 | 6,330.92 | 71,854 |
| 2021-12-28 | 6,570.00 | 6,630.00 | 6,410.00 | 6,480.00 | 5,942.74 | 74,456 |
| 2021-12-27 | 6,430.00 | 6,670.00 | 6,410.00 | 6,560.00 | 6,016.11 | 141,338 |
| 2021-12-24 | 6,410.00 | 6,480.00 | 6,240.00 | 6,360.00 | 5,832.69 | 179,988 |
| 2021-12-23 | 6,970.00 | 6,970.00 | 6,410.00 | 6,430.00 | 5,896.89 | 332,637 |
| 2021-12-22 | 6,850.00 | 7,100.00 | 6,850.00 | 6,940.00 | 6,364.60 | 118,404 |
| 2021-12-21 | 7,090.00 | 7,210.00 | 6,970.00 | 6,970.00 | 6,392.12 | 202,606 |
| 2021-12-20 | 7,420.00 | 7,500.00 | 7,000.00 | 7,110.00 | 6,520.51 | 282,856 |
| 2021-12-17 | 7,470.00 | 7,630.00 | 7,320.00 | 7,560.00 | 6,933.20 | 179,984 |
| 2021-12-16 | 7,330.00 | 8,060.00 | 7,330.00 | 7,630.00 | 6,997.40 | 574,493 |
| 2021-12-15 | 7,670.00 | 7,760.00 | 7,200.00 | 7,320.00 | 6,713.10 | 380,264 |
| 2021-12-14 | 8,210.00 | 8,500.00 | 7,590.00 | 7,690.00 | 7,052.42 | 564,519 |
| 2021-12-13 | 7,960.00 | 8,970.00 | 7,960.00 | 8,310.00 | 7,621.02 | 1,298,191 |
| 2021-12-10 | 8,080.00 | 8,100.00 | 7,700.00 | 8,000.00 | 7,336.72 | 376,087 |
| 2021-12-09 | 8,150.00 | 8,400.00 | 7,930.00 | 8,070.00 | 7,400.92 | 547,888 |
| 2021-12-08 | 8,680.00 | 8,800.00 | 8,230.00 | 8,310.00 | 7,621.02 | 695,280 |
| 2021-12-07 | 8,670.00 | 8,950.00 | 8,430.00 | 8,650.00 | 7,932.83 | 949,554 |
| 2021-12-06 | 7,210.00 | 9,100.00 | 7,210.00 | 8,760.00 | 8,033.71 | 4,202,038 |
| 2021-12-03 | 6,200.00 | 7,300.00 | 6,170.00 | 7,130.00 | 6,538.85 | 2,115,362 |
| 2021-12-02 | 6,030.00 | 6,290.00 | 5,950.00 | 6,100.00 | 5,594.25 | 393,328 |
| 2021-12-01 | 6,290.00 | 6,350.00 | 5,800.00 | 6,160.00 | 5,649.27 | 497,385 |
| 2021-11-30 | 7,800.00 | 7,930.00 | 6,000.00 | 6,260.00 | 5,740.98 | 1,839,417 |
| 2021-11-29 | 7,420.00 | 8,110.00 | 7,210.00 | 7,650.00 | 7,015.74 | 811,573 |
| 2021-11-26 | 9,850.00 | 9,990.00 | 7,380.00 | 7,850.00 | 7,199.16 | 2,416,871 |
| 2021-11-25 | 10,300.00 | 10,600.00 | 9,990.00 | 10,050.00 | 9,216.75 | 354,042 |
| 2021-11-24 | 10,000.00 | 10,300.00 | 9,720.00 | 10,300.00 | 9,446.03 | 317,250 |
| 2021-11-23 | 9,800.00 | 10,200.00 | 9,540.00 | 10,000.00 | 9,170.90 | 419,522 |
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.