Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,000.00 | 6,190.00 | 5,940.00 | 6,110.00 | 6,110.00 | 38,475 |
| 2026-01-19 | 6,040.00 | 6,080.00 | 5,970.00 | 6,060.00 | 6,060.00 | 28,715 |
| 2026-01-16 | 6,020.00 | 6,100.00 | 5,970.00 | 6,040.00 | 6,040.00 | 32,446 |
| 2026-01-15 | 5,960.00 | 6,010.00 | 5,870.00 | 5,980.00 | 5,980.00 | 23,147 |
| 2026-01-14 | 5,920.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,940.00 | 15,129 |
| 2026-01-13 | 6,000.00 | 6,020.00 | 5,880.00 | 5,920.00 | 5,920.00 | 19,482 |
| 2026-01-12 | 5,780.00 | 6,020.00 | 5,780.00 | 6,000.00 | 6,000.00 | 47,187 |
| 2026-01-09 | 5,640.00 | 5,830.00 | 5,640.00 | 5,760.00 | 5,760.00 | 20,297 |
| 2026-01-08 | 5,630.00 | 5,720.00 | 5,620.00 | 5,690.00 | 5,690.00 | 20,363 |
| 2026-01-07 | 5,860.00 | 5,870.00 | 5,650.00 | 5,650.00 | 5,650.00 | 18,288 |
| 2026-01-06 | 5,780.00 | 5,870.00 | 5,640.00 | 5,860.00 | 5,860.00 | 51,877 |
| 2026-01-05 | 5,800.00 | 5,820.00 | 5,740.00 | 5,790.00 | 5,790.00 | 20,383 |
| 2026-01-02 | 5,830.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,810.00 | 16,577 |
| 2025-12-30 | 5,860.00 | 5,860.00 | 5,760.00 | 5,840.00 | 5,840.00 | 17,786 |
| 2025-12-29 | 5,970.00 | 5,970.00 | 5,860.00 | 5,860.00 | 5,860.00 | 22,575 |
| 2025-12-26 | 5,990.00 | 6,010.00 | 5,930.00 | 6,000.00 | 5,880.00 | 27,796 |
| 2025-12-24 | 6,080.00 | 6,110.00 | 5,950.00 | 6,020.00 | 5,899.60 | 34,238 |
| 2025-12-23 | 6,130.00 | 6,180.00 | 6,060.00 | 6,080.00 | 5,958.40 | 20,554 |
| 2025-12-22 | 6,190.00 | 6,200.00 | 6,130.00 | 6,140.00 | 6,017.20 | 13,640 |
| 2025-12-19 | 6,120.00 | 6,190.00 | 6,080.00 | 6,190.00 | 6,066.20 | 18,038 |
| 2025-12-18 | 6,130.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,017.20 | 11,522 |
| 2025-12-17 | 6,130.00 | 6,200.00 | 6,130.00 | 6,180.00 | 6,056.40 | 10,786 |
| 2025-12-16 | 6,170.00 | 6,220.00 | 6,110.00 | 6,150.00 | 6,027.00 | 16,797 |
| 2025-12-15 | 6,200.00 | 6,240.00 | 6,110.00 | 6,180.00 | 6,056.40 | 25,390 |
| 2025-12-12 | 6,240.00 | 6,280.00 | 6,170.00 | 6,270.00 | 6,144.60 | 21,369 |
| 2025-12-11 | 6,130.00 | 6,250.00 | 6,130.00 | 6,190.00 | 6,066.20 | 18,504 |
| 2025-12-10 | 6,150.00 | 6,190.00 | 6,120.00 | 6,150.00 | 6,027.00 | 10,182 |
| 2025-12-09 | 6,200.00 | 6,240.00 | 6,140.00 | 6,160.00 | 6,036.80 | 18,024 |
| 2025-12-08 | 6,290.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,125.00 | 10,658 |
| 2025-12-05 | 6,200.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,174.00 | 16,237 |
| 2025-12-04 | 6,240.00 | 6,250.00 | 6,160.00 | 6,190.00 | 6,066.20 | 5,863 |
| 2025-12-03 | 6,240.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,085.80 | 25,718 |
| 2025-12-02 | 6,230.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,076.00 | 11,425 |
| 2025-12-01 | 6,270.00 | 6,320.00 | 6,170.00 | 6,200.00 | 6,076.00 | 11,866 |
| 2025-11-28 | 6,220.00 | 6,330.00 | 6,220.00 | 6,300.00 | 6,174.00 | 15,361 |
| 2025-11-27 | 6,270.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,115.20 | 6,654 |
| 2025-11-26 | 6,210.00 | 6,270.00 | 6,150.00 | 6,270.00 | 6,144.60 | 29,189 |
| 2025-11-25 | 6,280.00 | 6,290.00 | 6,120.00 | 6,170.00 | 6,046.60 | 29,028 |
| 2025-11-24 | 6,230.00 | 6,310.00 | 6,130.00 | 6,240.00 | 6,115.20 | 24,328 |
| 2025-11-21 | 6,290.00 | 6,350.00 | 6,210.00 | 6,230.00 | 6,105.40 | 16,743 |
| 2025-11-20 | 6,230.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,193.60 | 22,993 |
| 2025-11-19 | 6,220.00 | 6,230.00 | 6,080.00 | 6,190.00 | 6,066.20 | 15,571 |
| 2025-11-18 | 6,330.00 | 6,330.00 | 6,140.00 | 6,200.00 | 6,076.00 | 20,315 |
| 2025-11-17 | 6,250.00 | 6,330.00 | 6,210.00 | 6,330.00 | 6,203.40 | 15,975 |
| 2025-11-14 | 6,320.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,183.80 | 43,268 |
| 2025-11-13 | 6,360.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,223.00 | 15,942 |
| 2025-11-12 | 6,320.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,272.00 | 18,507 |
| 2025-11-11 | 6,350.00 | 6,420.00 | 6,280.00 | 6,360.00 | 6,232.80 | 15,498 |
| 2025-11-10 | 6,250.00 | 6,360.00 | 6,250.00 | 6,350.00 | 6,223.00 | 15,393 |
| 2025-11-07 | 6,240.00 | 6,300.00 | 6,160.00 | 6,250.00 | 6,125.00 | 13,132 |
| 2025-11-06 | 6,240.00 | 6,290.00 | 6,140.00 | 6,290.00 | 6,164.20 | 13,655 |
| 2025-11-05 | 6,300.00 | 6,320.00 | 6,040.00 | 6,230.00 | 6,105.40 | 33,011 |
| 2025-11-04 | 6,400.00 | 6,450.00 | 6,310.00 | 6,320.00 | 6,193.60 | 25,492 |
| 2025-11-03 | 6,550.00 | 6,600.00 | 6,340.00 | 6,400.00 | 6,272.00 | 44,573 |
| 2025-10-31 | 6,530.00 | 6,610.00 | 6,500.00 | 6,550.00 | 6,419.00 | 16,429 |
| 2025-10-30 | 6,740.00 | 6,780.00 | 6,500.00 | 6,520.00 | 6,389.60 | 48,270 |
| 2025-10-29 | 6,870.00 | 6,900.00 | 6,660.00 | 6,670.00 | 6,536.60 | 43,680 |
| 2025-10-28 | 6,910.00 | 6,910.00 | 6,740.00 | 6,840.00 | 6,703.20 | 39,770 |
| 2025-10-27 | 6,870.00 | 7,030.00 | 6,800.00 | 6,850.00 | 6,713.00 | 52,817 |
| 2025-10-24 | 6,900.00 | 6,960.00 | 6,720.00 | 6,790.00 | 6,654.20 | 42,442 |
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.