Jeil Technos Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6,350.00	6,480.00	6,310.00	6,410.00	6,281.80	45,767
2025-07-23	6,310.00	6,400.00	6,250.00	6,380.00	6,252.40	23,503
2025-07-22	6,400.00	6,410.00	6,250.00	6,310.00	6,183.80	38,951
2025-07-21	6,330.00	6,440.00	6,280.00	6,410.00	6,281.80	22,459
2025-07-18	6,460.00	6,460.00	6,240.00	6,320.00	6,193.60	47,776
2025-07-17	6,460.00	6,470.00	6,370.00	6,440.00	6,311.20	13,909
2025-07-16	6,570.00	6,570.00	6,450.00	6,460.00	6,330.80	18,870
2025-07-15	6,530.00	6,610.00	6,440.00	6,600.00	6,468.00	43,437
2025-07-14	6,520.00	6,580.00	6,460.00	6,530.00	6,399.40	21,802
2025-07-11	6,580.00	6,600.00	6,510.00	6,520.00	6,389.60	20,314
2025-07-10	6,490.00	6,560.00	6,430.00	6,530.00	6,399.40	25,178
2025-07-09	6,430.00	6,580.00	6,360.00	6,490.00	6,360.20	33,441
2025-07-08	6,400.00	6,440.00	6,340.00	6,430.00	6,301.40	10,943
2025-07-07	6,370.00	6,420.00	6,300.00	6,400.00	6,272.00	12,001
2025-07-04	6,490.00	6,490.00	6,350.00	6,380.00	6,252.40	19,995
2025-07-03	6,430.00	6,560.00	6,400.00	6,490.00	6,360.20	16,858
2025-07-02	6,500.00	6,500.00	6,310.00	6,430.00	6,301.40	17,680
2025-07-01	6,340.00	6,510.00	6,340.00	6,490.00	6,360.20	19,237
2025-06-30	6,360.00	6,450.00	6,330.00	6,340.00	6,213.20	16,394
2025-06-27	6,510.00	6,510.00	6,370.00	6,380.00	6,252.40	32,180
2025-06-26	6,570.00	6,600.00	6,380.00	6,460.00	6,330.80	43,412
2025-06-25	6,700.00	6,700.00	6,560.00	6,610.00	6,477.80	23,349
2025-06-24	6,600.00	6,700.00	6,550.00	6,670.00	6,536.60	37,162
2025-06-23	6,580.00	6,590.00	6,360.00	6,530.00	6,399.40	33,388
2025-06-20	6,880.00	6,880.00	6,600.00	6,600.00	6,468.00	86,627
2025-06-19	6,800.00	6,910.00	6,680.00	6,850.00	6,713.00	32,142
2025-06-18	6,820.00	6,880.00	6,720.00	6,800.00	6,664.00	26,270
2025-06-17	7,010.00	7,010.00	6,700.00	6,840.00	6,703.20	61,983
2025-06-16	6,710.00	6,940.00	6,640.00	6,940.00	6,801.20	56,435
2025-06-13	6,950.00	6,970.00	6,610.00	6,730.00	6,595.40	73,492
2025-06-12	6,960.00	7,200.00	6,910.00	6,910.00	6,771.80	142,119
2025-06-11	7,030.00	7,060.00	6,910.00	6,910.00	6,771.80	112,702
2025-06-10	6,950.00	7,060.00	6,860.00	6,980.00	6,840.40	128,526
2025-06-09	6,800.00	7,040.00	6,770.00	6,930.00	6,791.40	139,835
2025-06-05	6,880.00	6,900.00	6,640.00	6,790.00	6,654.20	71,259
2025-06-04	6,350.00	6,820.00	6,350.00	6,810.00	6,673.80	149,706
2025-06-02	6,230.00	6,370.00	6,170.00	6,320.00	6,193.60	54,580
2025-05-30	6,490.00	6,490.00	6,240.00	6,350.00	6,223.00	51,337
2025-05-29	6,490.00	6,610.00	6,400.00	6,450.00	6,321.00	31,098
2025-05-28	6,510.00	6,590.00	6,410.00	6,480.00	6,350.40	30,967
2025-05-27	6,420.00	6,550.00	6,400.00	6,530.00	6,399.40	40,920
2025-05-26	6,450.00	6,680.00	6,370.00	6,470.00	6,340.60	96,814
2025-05-23	5,980.00	6,340.00	5,960.00	6,280.00	6,154.40	74,339
2025-05-22	6,050.00	6,060.00	5,950.00	5,980.00	5,860.40	25,959
2025-05-21	6,000.00	6,130.00	6,000.00	6,050.00	5,929.00	18,353
2025-05-20	6,030.00	6,100.00	5,960.00	5,970.00	5,850.60	24,592
2025-05-19	6,290.00	6,350.00	5,990.00	5,990.00	5,870.20	70,630
2025-05-16	6,420.00	6,470.00	6,330.00	6,390.00	6,262.20	27,157
2025-05-15	6,650.00	6,650.00	6,380.00	6,400.00	6,272.00	49,248
2025-05-14	6,690.00	6,720.00	6,590.00	6,650.00	6,517.00	36,066
2025-05-13	6,550.00	6,710.00	6,470.00	6,690.00	6,556.20	41,880
2025-05-12	6,470.00	6,710.00	6,470.00	6,550.00	6,419.00	38,005
2025-05-09	6,520.00	6,590.00	6,400.00	6,490.00	6,360.20	25,345
2025-05-08	6,490.00	6,560.00	6,370.00	6,490.00	6,360.20	42,036
2025-05-07	6,730.00	6,750.00	6,460.00	6,490.00	6,360.20	51,768
2025-05-02	6,300.00	6,800.00	6,270.00	6,720.00	6,585.60	194,182
2025-04-30	6,160.00	6,360.00	6,150.00	6,300.00	6,174.00	26,620
2025-04-29	6,190.00	6,230.00	6,130.00	6,190.00	6,066.20	12,362
2025-04-28	6,270.00	6,300.00	6,170.00	6,170.00	6,046.60	28,437
2025-04-25	6,270.00	6,280.00	6,090.00	6,270.00	6,144.60	41,112

← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.