Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 10,000.00 | 10,700.00 | 9,600.00 | 10,100.00 | 9,262.61 | 632,868 |
| 2021-11-19 | 9,560.00 | 10,300.00 | 9,420.00 | 10,300.00 | 9,446.03 | 530,357 |
| 2021-11-18 | 9,050.00 | 9,580.00 | 8,840.00 | 9,580.00 | 8,785.72 | 820,890 |
| 2021-11-17 | 8,700.00 | 9,250.00 | 8,460.00 | 9,250.00 | 8,483.08 | 700,056 |
| 2021-11-16 | 8,000.00 | 8,790.00 | 7,940.00 | 8,480.00 | 7,776.92 | 856,988 |
| 2021-11-15 | 7,910.00 | 8,380.00 | 7,840.00 | 8,000.00 | 7,336.72 | 814,957 |
| 2021-11-12 | 7,900.00 | 8,060.00 | 7,520.00 | 7,880.00 | 7,226.67 | 686,117 |
| 2021-11-11 | 8,580.00 | 8,680.00 | 7,830.00 | 8,010.00 | 7,345.89 | 1,187,273 |
| 2021-11-10 | 8,830.00 | 9,290.00 | 8,550.00 | 9,270.00 | 8,501.42 | 2,521,169 |
| 2021-11-09 | 9,260.00 | 9,260.00 | 8,240.00 | 9,260.00 | 8,492.25 | 7,759,932 |
| 2021-11-08 | 5,760.00 | 7,130.00 | 5,760.00 | 7,130.00 | 6,538.85 | 863,957 |
| 2021-11-05 | 5,360.00 | 6,200.00 | 5,260.00 | 5,490.00 | 5,034.82 | 951,173 |
| 2021-11-04 | 5,570.00 | 5,600.00 | 5,260.00 | 5,360.00 | 4,915.60 | 41,726 |
| 2021-11-03 | 5,650.00 | 5,760.00 | 5,540.00 | 5,570.00 | 5,108.19 | 56,431 |
| 2021-11-02 | 5,660.00 | 5,760.00 | 5,580.00 | 5,620.00 | 5,154.05 | 40,144 |
| 2021-11-01 | 5,460.00 | 5,630.00 | 5,420.00 | 5,600.00 | 5,135.70 | 61,697 |
| 2021-10-29 | 5,470.00 | 5,640.00 | 5,410.00 | 5,480.00 | 5,025.65 | 35,468 |
| 2021-10-28 | 5,500.00 | 5,590.00 | 5,460.00 | 5,500.00 | 5,043.99 | 23,206 |
| 2021-10-27 | 5,600.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,043.99 | 33,864 |
| 2021-10-26 | 5,480.00 | 5,680.00 | 5,480.00 | 5,590.00 | 5,126.53 | 19,236 |
| 2021-10-25 | 5,520.00 | 5,590.00 | 5,290.00 | 5,480.00 | 5,025.65 | 46,775 |
| 2021-10-22 | 5,590.00 | 5,620.00 | 5,440.00 | 5,470.00 | 5,016.48 | 22,500 |
| 2021-10-21 | 5,650.00 | 5,680.00 | 5,540.00 | 5,590.00 | 5,126.53 | 24,169 |
| 2021-10-20 | 5,630.00 | 5,720.00 | 5,590.00 | 5,620.00 | 5,154.05 | 28,668 |
| 2021-10-19 | 5,700.00 | 5,790.00 | 5,550.00 | 5,600.00 | 5,135.70 | 44,537 |
| 2021-10-18 | 5,750.00 | 5,940.00 | 5,700.00 | 5,700.00 | 5,227.41 | 58,129 |
| 2021-10-15 | 5,550.00 | 5,700.00 | 5,520.00 | 5,700.00 | 5,227.41 | 57,224 |
| 2021-10-14 | 5,430.00 | 5,640.00 | 5,430.00 | 5,470.00 | 5,016.48 | 54,409 |
← NewerPage 21 of 21 · 1,228 trading days
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.