Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,720.00 | 6,760.00 | 6,620.00 | 6,670.00 | 6,670.00 | 34,252 |
| 2026-04-17 | 6,730.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | 52,041 |
| 2026-04-16 | 6,610.00 | 6,690.00 | 6,570.00 | 6,680.00 | 6,680.00 | 23,690 |
| 2026-04-15 | 6,740.00 | 6,740.00 | 6,570.00 | 6,610.00 | 6,610.00 | 45,427 |
| 2026-04-14 | 6,540.00 | 6,700.00 | 6,540.00 | 6,640.00 | 6,640.00 | 26,326 |
| 2026-04-13 | 6,620.00 | 6,620.00 | 6,490.00 | 6,520.00 | 6,520.00 | 34,157 |
| 2026-04-10 | 6,780.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,700.00 | 122,264 |
| 2026-04-09 | 6,320.00 | 6,760.00 | 6,290.00 | 6,600.00 | 6,600.00 | 140,609 |
| 2026-04-08 | 6,250.00 | 6,350.00 | 6,200.00 | 6,320.00 | 6,320.00 | 20,665 |
| 2026-04-07 | 6,180.00 | 6,230.00 | 6,130.00 | 6,180.00 | 6,180.00 | 16,542 |
| 2026-04-06 | 6,190.00 | 6,230.00 | 6,140.00 | 6,200.00 | 6,200.00 | 12,078 |
| 2026-04-03 | 6,160.00 | 6,200.00 | 6,110.00 | 6,190.00 | 6,190.00 | 12,811 |
| 2026-04-02 | 6,200.00 | 6,210.00 | 6,040.00 | 6,110.00 | 6,110.00 | 14,777 |
| 2026-04-01 | 6,050.00 | 6,190.00 | 6,030.00 | 6,160.00 | 6,160.00 | 16,606 |
| 2026-03-31 | 6,040.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | 21,820 |
| 2026-03-30 | 6,180.00 | 6,180.00 | 6,010.00 | 6,040.00 | 6,040.00 | 16,175 |
| 2026-03-27 | 6,180.00 | 6,190.00 | 6,030.00 | 6,190.00 | 6,190.00 | 13,135 |
| 2026-03-26 | 6,240.00 | 6,250.00 | 6,090.00 | 6,230.00 | 6,230.00 | 17,437 |
| 2026-03-25 | 6,200.00 | 6,240.00 | 6,160.00 | 6,240.00 | 6,240.00 | 20,645 |
| 2026-03-24 | 6,220.00 | 6,270.00 | 6,090.00 | 6,230.00 | 6,230.00 | 20,648 |
| 2026-03-23 | 6,220.00 | 6,300.00 | 6,110.00 | 6,160.00 | 6,160.00 | 60,173 |
| 2026-03-20 | 6,140.00 | 6,290.00 | 6,050.00 | 6,240.00 | 6,240.00 | 36,521 |
| 2026-03-19 | 6,140.00 | 6,240.00 | 6,030.00 | 6,150.00 | 6,150.00 | 26,772 |
| 2026-03-18 | 6,010.00 | 6,180.00 | 5,930.00 | 6,140.00 | 6,140.00 | 22,814 |
| 2026-03-17 | 6,020.00 | 6,070.00 | 5,930.00 | 6,020.00 | 6,020.00 | 20,353 |
| 2026-03-16 | 6,000.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 19,272 |
| 2026-03-13 | 5,970.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | 10,311 |
| 2026-03-12 | 5,950.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,940.00 | 8,166 |
| 2026-03-11 | 5,880.00 | 6,020.00 | 5,850.00 | 5,960.00 | 5,960.00 | 13,259 |
| 2026-03-10 | 5,740.00 | 5,910.00 | 5,740.00 | 5,870.00 | 5,870.00 | 19,215 |
| 2026-03-09 | 5,910.00 | 5,910.00 | 5,610.00 | 5,690.00 | 5,690.00 | 26,970 |
| 2026-03-06 | 5,900.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,950.00 | 18,555 |
| 2026-03-05 | 5,980.00 | 6,010.00 | 5,860.00 | 5,900.00 | 5,900.00 | 25,899 |
| 2026-03-04 | 6,090.00 | 6,090.00 | 5,550.00 | 5,830.00 | 5,830.00 | 62,491 |
| 2026-03-03 | 6,090.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 47,095 |
| 2026-02-27 | 6,170.00 | 6,220.00 | 6,060.00 | 6,180.00 | 6,180.00 | 28,974 |
| 2026-02-26 | 6,310.00 | 6,320.00 | 6,040.00 | 6,190.00 | 6,190.00 | 50,400 |
| 2026-02-25 | 6,340.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,350.00 | 25,166 |
| 2026-02-24 | 6,370.00 | 6,390.00 | 6,270.00 | 6,350.00 | 6,350.00 | 32,694 |
| 2026-02-23 | 6,340.00 | 6,410.00 | 6,320.00 | 6,380.00 | 6,380.00 | 40,137 |
| 2026-02-20 | 6,200.00 | 6,330.00 | 6,110.00 | 6,330.00 | 6,330.00 | 42,482 |
| 2026-02-19 | 6,240.00 | 6,260.00 | 6,160.00 | 6,230.00 | 6,230.00 | 29,409 |
| 2026-02-13 | 6,160.00 | 6,200.00 | 6,110.00 | 6,170.00 | 6,170.00 | 19,850 |
| 2026-02-12 | 6,150.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 27,912 |
| 2026-02-11 | 6,080.00 | 6,240.00 | 6,060.00 | 6,130.00 | 6,130.00 | 51,857 |
| 2026-02-10 | 6,020.00 | 6,090.00 | 5,910.00 | 6,070.00 | 6,070.00 | 42,600 |
| 2026-02-09 | 5,920.00 | 6,070.00 | 5,920.00 | 6,000.00 | 6,000.00 | 24,010 |
| 2026-02-06 | 5,980.00 | 5,990.00 | 5,780.00 | 5,910.00 | 5,910.00 | 21,403 |
| 2026-02-05 | 5,960.00 | 6,050.00 | 5,820.00 | 5,980.00 | 5,980.00 | 60,378 |
| 2026-02-04 | 5,790.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 49,298 |
| 2026-02-03 | 5,800.00 | 5,810.00 | 5,730.00 | 5,790.00 | 5,790.00 | 29,659 |
| 2026-02-02 | 5,920.00 | 5,920.00 | 5,710.00 | 5,780.00 | 5,780.00 | 53,980 |
| 2026-01-30 | 5,980.00 | 6,010.00 | 5,840.00 | 5,920.00 | 5,920.00 | 38,961 |
| 2026-01-29 | 5,960.00 | 6,010.00 | 5,810.00 | 5,990.00 | 5,990.00 | 61,454 |
| 2026-01-28 | 6,050.00 | 6,050.00 | 5,890.00 | 5,960.00 | 5,960.00 | 48,660 |
| 2026-01-27 | 6,150.00 | 6,150.00 | 5,980.00 | 6,050.00 | 6,050.00 | 33,319 |
| 2026-01-26 | 6,010.00 | 6,090.00 | 5,970.00 | 6,080.00 | 6,080.00 | 21,781 |
| 2026-01-23 | 5,990.00 | 6,060.00 | 5,950.00 | 6,000.00 | 6,000.00 | 25,281 |
| 2026-01-22 | 6,090.00 | 6,120.00 | 5,970.00 | 5,990.00 | 5,990.00 | 19,991 |
| 2026-01-21 | 6,080.00 | 6,100.00 | 5,960.00 | 6,040.00 | 6,040.00 | 11,856 |
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.