Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,900.00 | 6,960.00 | 6,720.00 | 6,790.00 | 6,654.20 | 42,442 |
| 2025-10-23 | 6,980.00 | 7,080.00 | 6,820.00 | 6,900.00 | 6,762.00 | 58,476 |
| 2025-10-22 | 6,710.00 | 7,030.00 | 6,600.00 | 6,930.00 | 6,791.40 | 100,765 |
| 2025-10-21 | 6,560.00 | 6,750.00 | 6,560.00 | 6,680.00 | 6,546.40 | 58,320 |
| 2025-10-20 | 6,660.00 | 6,680.00 | 6,550.00 | 6,570.00 | 6,438.60 | 34,251 |
| 2025-10-17 | 6,780.00 | 6,820.00 | 6,620.00 | 6,650.00 | 6,517.00 | 42,593 |
| 2025-10-16 | 6,820.00 | 6,990.00 | 6,700.00 | 6,740.00 | 6,605.20 | 62,228 |
| 2025-10-15 | 6,680.00 | 6,820.00 | 6,680.00 | 6,800.00 | 6,664.00 | 37,018 |
| 2025-10-14 | 6,830.00 | 6,890.00 | 6,640.00 | 6,690.00 | 6,556.20 | 52,948 |
| 2025-10-13 | 6,750.00 | 6,870.00 | 6,680.00 | 6,830.00 | 6,693.40 | 35,426 |
| 2025-10-10 | 6,800.00 | 6,800.00 | 6,730.00 | 6,790.00 | 6,654.20 | 43,064 |
| 2025-10-02 | 6,780.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,664.00 | 38,920 |
| 2025-10-01 | 6,750.00 | 6,830.00 | 6,730.00 | 6,780.00 | 6,644.40 | 33,283 |
| 2025-09-30 | 6,790.00 | 6,870.00 | 6,710.00 | 6,740.00 | 6,605.20 | 41,629 |
| 2025-09-29 | 6,690.00 | 6,800.00 | 6,690.00 | 6,790.00 | 6,654.20 | 20,226 |
| 2025-09-26 | 6,800.00 | 6,810.00 | 6,650.00 | 6,710.00 | 6,575.80 | 33,684 |
| 2025-09-25 | 6,800.00 | 6,870.00 | 6,710.00 | 6,830.00 | 6,693.40 | 36,177 |
| 2025-09-24 | 6,820.00 | 6,930.00 | 6,750.00 | 6,790.00 | 6,654.20 | 36,066 |
| 2025-09-23 | 6,880.00 | 6,930.00 | 6,770.00 | 6,830.00 | 6,693.40 | 37,360 |
| 2025-09-22 | 7,010.00 | 7,010.00 | 6,820.00 | 6,890.00 | 6,752.20 | 53,490 |
| 2025-09-19 | 7,050.00 | 7,050.00 | 6,930.00 | 7,010.00 | 6,869.80 | 42,197 |
| 2025-09-18 | 6,900.00 | 7,070.00 | 6,900.00 | 7,000.00 | 6,860.00 | 35,657 |
| 2025-09-17 | 7,080.00 | 7,080.00 | 6,860.00 | 6,900.00 | 6,762.00 | 79,558 |
| 2025-09-16 | 7,100.00 | 7,190.00 | 6,940.00 | 7,010.00 | 6,869.80 | 87,081 |
| 2025-09-15 | 7,080.00 | 7,160.00 | 7,000.00 | 7,090.00 | 6,948.20 | 84,115 |
| 2025-09-12 | 7,560.00 | 7,590.00 | 7,120.00 | 7,160.00 | 7,016.80 | 278,599 |
| 2025-09-11 | 7,450.00 | 7,710.00 | 7,350.00 | 7,640.00 | 7,487.20 | 336,132 |
| 2025-09-10 | 7,190.00 | 7,550.00 | 7,190.00 | 7,350.00 | 7,203.00 | 292,957 |
| 2025-09-09 | 7,370.00 | 7,990.00 | 7,200.00 | 7,230.00 | 7,085.40 | 727,789 |
| 2025-09-08 | 7,220.00 | 7,340.00 | 7,010.00 | 7,230.00 | 7,085.40 | 153,144 |
| 2025-09-05 | 7,110.00 | 7,580.00 | 7,060.00 | 7,230.00 | 7,085.40 | 463,565 |
| 2025-09-04 | 6,980.00 | 7,190.00 | 6,860.00 | 7,050.00 | 6,909.00 | 183,587 |
| 2025-09-03 | 7,050.00 | 7,110.00 | 6,890.00 | 6,940.00 | 6,801.20 | 90,397 |
| 2025-09-02 | 7,120.00 | 7,240.00 | 6,860.00 | 7,110.00 | 6,967.80 | 166,188 |
| 2025-09-01 | 6,650.00 | 7,220.00 | 6,650.00 | 7,100.00 | 6,958.00 | 487,565 |
| 2025-08-29 | 6,290.00 | 6,850.00 | 6,260.00 | 6,690.00 | 6,556.20 | 264,299 |
| 2025-08-28 | 6,260.00 | 6,340.00 | 6,240.00 | 6,290.00 | 6,164.20 | 13,668 |
| 2025-08-27 | 6,340.00 | 6,350.00 | 6,260.00 | 6,310.00 | 6,183.80 | 10,128 |
| 2025-08-26 | 6,330.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,213.20 | 23,635 |
| 2025-08-25 | 6,320.00 | 6,350.00 | 6,240.00 | 6,280.00 | 6,154.40 | 13,591 |
| 2025-08-22 | 6,430.00 | 6,470.00 | 6,280.00 | 6,280.00 | 6,154.40 | 22,624 |
| 2025-08-21 | 6,340.00 | 6,440.00 | 6,290.00 | 6,400.00 | 6,272.00 | 11,148 |
| 2025-08-20 | 6,240.00 | 6,310.00 | 6,150.00 | 6,310.00 | 6,183.80 | 36,397 |
| 2025-08-19 | 6,380.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,213.20 | 16,528 |
| 2025-08-18 | 6,500.00 | 6,510.00 | 6,340.00 | 6,340.00 | 6,213.20 | 16,670 |
| 2025-08-14 | 6,570.00 | 6,610.00 | 6,410.00 | 6,480.00 | 6,350.40 | 30,581 |
| 2025-08-13 | 6,530.00 | 6,600.00 | 6,450.00 | 6,580.00 | 6,448.40 | 29,273 |
| 2025-08-12 | 6,530.00 | 6,650.00 | 6,490.00 | 6,500.00 | 6,370.00 | 23,021 |
| 2025-08-11 | 6,550.00 | 6,580.00 | 6,460.00 | 6,520.00 | 6,389.60 | 27,403 |
| 2025-08-08 | 6,560.00 | 6,670.00 | 6,490.00 | 6,520.00 | 6,389.60 | 24,368 |
| 2025-08-07 | 6,500.00 | 6,610.00 | 6,490.00 | 6,550.00 | 6,419.00 | 29,578 |
| 2025-08-06 | 6,510.00 | 6,510.00 | 6,420.00 | 6,500.00 | 6,370.00 | 8,818 |
| 2025-08-05 | 6,430.00 | 6,520.00 | 6,390.00 | 6,490.00 | 6,360.20 | 15,030 |
| 2025-08-04 | 6,200.00 | 6,450.00 | 6,190.00 | 6,440.00 | 6,311.20 | 28,062 |
| 2025-08-01 | 6,480.00 | 6,480.00 | 6,240.00 | 6,250.00 | 6,125.00 | 53,208 |
| 2025-07-31 | 6,560.00 | 6,650.00 | 6,490.00 | 6,540.00 | 6,409.20 | 28,759 |
| 2025-07-30 | 6,440.00 | 6,620.00 | 6,430.00 | 6,570.00 | 6,438.60 | 34,656 |
| 2025-07-29 | 6,310.00 | 6,550.00 | 6,280.00 | 6,440.00 | 6,311.20 | 38,653 |
| 2025-07-28 | 6,400.00 | 6,430.00 | 6,290.00 | 6,350.00 | 6,223.00 | 14,903 |
| 2025-07-25 | 6,400.00 | 6,490.00 | 6,350.00 | 6,380.00 | 6,252.40 | 20,742 |
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.