Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,230.00 | 6,310.00 | 6,200.00 | 6,200.00 | 6,076.00 | 6,372 |
| 2025-04-23 | 6,310.00 | 6,370.00 | 6,270.00 | 6,290.00 | 6,164.20 | 25,857 |
| 2025-04-22 | 6,100.00 | 6,320.00 | 6,050.00 | 6,300.00 | 6,174.00 | 49,677 |
| 2025-04-21 | 6,170.00 | 6,240.00 | 6,050.00 | 6,100.00 | 5,978.00 | 13,116 |
| 2025-04-18 | 6,180.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,066.20 | 10,128 |
| 2025-04-17 | 6,160.00 | 6,230.00 | 6,150.00 | 6,180.00 | 6,056.40 | 18,227 |
| 2025-04-16 | 6,170.00 | 6,230.00 | 6,100.00 | 6,150.00 | 6,027.00 | 13,994 |
| 2025-04-15 | 6,200.00 | 6,230.00 | 6,090.00 | 6,230.00 | 6,105.40 | 19,439 |
| 2025-04-14 | 6,160.00 | 6,200.00 | 6,070.00 | 6,200.00 | 6,076.00 | 22,220 |
| 2025-04-11 | 5,860.00 | 6,150.00 | 5,790.00 | 6,110.00 | 5,987.80 | 21,071 |
| 2025-04-10 | 5,860.00 | 5,920.00 | 5,760.00 | 5,860.00 | 5,742.80 | 20,437 |
| 2025-04-09 | 5,640.00 | 5,830.00 | 5,590.00 | 5,620.00 | 5,507.60 | 25,602 |
| 2025-04-08 | 5,790.00 | 5,940.00 | 5,740.00 | 5,780.00 | 5,664.40 | 11,400 |
| 2025-04-07 | 5,970.00 | 5,970.00 | 5,670.00 | 5,730.00 | 5,615.40 | 19,807 |
| 2025-04-04 | 5,910.00 | 6,060.00 | 5,820.00 | 6,000.00 | 5,880.00 | 13,206 |
| 2025-04-03 | 6,040.00 | 6,140.00 | 5,970.00 | 5,970.00 | 5,850.60 | 10,638 |
| 2025-04-02 | 6,110.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,987.80 | 28,122 |
| 2025-04-01 | 5,830.00 | 6,100.00 | 5,830.00 | 6,100.00 | 5,978.00 | 13,985 |
| 2025-03-31 | 5,800.00 | 5,910.00 | 5,710.00 | 5,860.00 | 5,742.80 | 18,795 |
| 2025-03-28 | 6,150.00 | 6,150.00 | 5,880.00 | 5,980.00 | 5,860.40 | 18,054 |
| 2025-03-27 | 6,010.00 | 6,170.00 | 5,990.00 | 6,130.00 | 6,007.40 | 16,039 |
| 2025-03-26 | 6,000.00 | 6,040.00 | 5,950.00 | 6,040.00 | 5,919.20 | 9,719 |
| 2025-03-25 | 6,110.00 | 6,230.00 | 6,000.00 | 6,000.00 | 5,880.00 | 20,479 |
| 2025-03-24 | 6,150.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,017.20 | 14,141 |
| 2025-03-21 | 6,220.00 | 6,220.00 | 6,060.00 | 6,160.00 | 6,036.80 | 22,723 |
| 2025-03-20 | 6,300.00 | 6,340.00 | 6,170.00 | 6,230.00 | 6,105.40 | 13,611 |
| 2025-03-19 | 6,340.00 | 6,360.00 | 6,260.00 | 6,300.00 | 6,174.00 | 14,252 |
| 2025-03-18 | 6,430.00 | 6,460.00 | 6,280.00 | 6,340.00 | 6,213.20 | 25,292 |
| 2025-03-17 | 6,330.00 | 6,450.00 | 6,300.00 | 6,440.00 | 6,311.20 | 23,787 |
| 2025-03-14 | 6,320.00 | 6,380.00 | 6,250.00 | 6,300.00 | 6,174.00 | 17,214 |
| 2025-03-13 | 6,540.00 | 6,540.00 | 6,300.00 | 6,320.00 | 6,193.60 | 15,939 |
| 2025-03-12 | 6,370.00 | 6,480.00 | 6,340.00 | 6,460.00 | 6,330.80 | 20,705 |
| 2025-03-11 | 6,400.00 | 6,450.00 | 6,240.00 | 6,370.00 | 6,242.60 | 13,630 |
| 2025-03-10 | 6,630.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,419.00 | 24,075 |
| 2025-03-07 | 6,630.00 | 6,710.00 | 6,480.00 | 6,630.00 | 6,497.40 | 52,294 |
| 2025-03-06 | 6,500.00 | 6,670.00 | 6,360.00 | 6,650.00 | 6,517.00 | 46,827 |
| 2025-03-05 | 6,150.00 | 6,540.00 | 6,150.00 | 6,500.00 | 6,370.00 | 56,397 |
| 2025-03-04 | 6,100.00 | 6,160.00 | 5,940.00 | 6,150.00 | 6,027.00 | 25,948 |
| 2025-02-28 | 6,350.00 | 6,350.00 | 6,060.00 | 6,100.00 | 5,978.00 | 38,872 |
| 2025-02-27 | 6,490.00 | 6,520.00 | 6,270.00 | 6,380.00 | 6,252.40 | 16,530 |
| 2025-02-26 | 6,460.00 | 6,530.00 | 6,390.00 | 6,480.00 | 6,350.40 | 19,248 |
| 2025-02-25 | 6,570.00 | 6,600.00 | 6,420.00 | 6,470.00 | 6,340.60 | 14,422 |
| 2025-02-24 | 6,650.00 | 6,680.00 | 6,530.00 | 6,570.00 | 6,438.60 | 14,471 |
| 2025-02-21 | 6,570.00 | 6,750.00 | 6,550.00 | 6,700.00 | 6,566.00 | 28,189 |
| 2025-02-20 | 6,710.00 | 6,780.00 | 6,520.00 | 6,580.00 | 6,448.40 | 30,602 |
| 2025-02-19 | 6,650.00 | 6,800.00 | 6,430.00 | 6,730.00 | 6,595.40 | 54,160 |
| 2025-02-18 | 6,630.00 | 6,860.00 | 6,570.00 | 6,690.00 | 6,556.20 | 139,386 |
| 2025-02-17 | 6,430.00 | 6,630.00 | 6,300.00 | 6,600.00 | 6,468.00 | 81,809 |
| 2025-02-14 | 6,400.00 | 6,460.00 | 6,230.00 | 6,350.00 | 6,223.00 | 35,091 |
| 2025-02-13 | 6,110.00 | 6,390.00 | 6,100.00 | 6,360.00 | 6,232.80 | 26,983 |
| 2025-02-12 | 6,220.00 | 6,290.00 | 6,140.00 | 6,160.00 | 6,036.80 | 19,836 |
| 2025-02-11 | 6,320.00 | 6,350.00 | 6,170.00 | 6,250.00 | 6,125.00 | 13,424 |
| 2025-02-10 | 6,230.00 | 6,370.00 | 6,150.00 | 6,280.00 | 6,154.40 | 32,399 |
| 2025-02-07 | 6,380.00 | 6,410.00 | 6,250.00 | 6,300.00 | 6,174.00 | 16,428 |
| 2025-02-06 | 6,440.00 | 6,480.00 | 6,310.00 | 6,380.00 | 6,252.40 | 20,457 |
| 2025-02-05 | 6,300.00 | 6,450.00 | 6,290.00 | 6,360.00 | 6,232.80 | 17,126 |
| 2025-02-04 | 6,230.00 | 6,350.00 | 6,230.00 | 6,310.00 | 6,183.80 | 29,335 |
| 2025-02-03 | 6,450.00 | 6,450.00 | 6,130.00 | 6,220.00 | 6,095.60 | 25,714 |
| 2025-01-31 | 6,400.00 | 6,480.00 | 6,320.00 | 6,450.00 | 6,321.00 | 22,351 |
| 2025-01-24 | 6,440.00 | 6,520.00 | 6,380.00 | 6,450.00 | 6,321.00 | 42,207 |
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.