Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,400.00 | 6,430.00 | 6,030.00 | 6,400.00 | 6,272.00 | 111,633 |
| 2025-01-22 | 6,400.00 | 6,460.00 | 6,310.00 | 6,380.00 | 6,252.40 | 18,025 |
| 2025-01-21 | 6,360.00 | 6,420.00 | 6,280.00 | 6,400.00 | 6,272.00 | 30,644 |
| 2025-01-20 | 6,340.00 | 6,390.00 | 6,260.00 | 6,320.00 | 6,193.60 | 35,724 |
| 2025-01-17 | 6,300.00 | 6,420.00 | 6,240.00 | 6,340.00 | 6,213.20 | 45,198 |
| 2025-01-16 | 6,100.00 | 6,340.00 | 6,100.00 | 6,300.00 | 6,174.00 | 74,779 |
| 2025-01-15 | 6,100.00 | 6,190.00 | 6,060.00 | 6,060.00 | 5,938.80 | 33,179 |
| 2025-01-14 | 6,060.00 | 6,540.00 | 5,960.00 | 6,140.00 | 6,017.20 | 455,589 |
| 2025-01-13 | 6,000.00 | 6,090.00 | 5,870.00 | 6,000.00 | 5,880.00 | 93,775 |
| 2025-01-10 | 5,980.00 | 6,010.00 | 5,820.00 | 6,000.00 | 5,880.00 | 24,908 |
| 2025-01-09 | 6,010.00 | 6,030.00 | 5,900.00 | 5,910.00 | 5,791.80 | 17,056 |
| 2025-01-08 | 5,900.00 | 6,010.00 | 5,890.00 | 5,980.00 | 5,860.40 | 15,531 |
| 2025-01-07 | 6,010.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,811.40 | 17,793 |
| 2025-01-06 | 5,970.00 | 5,970.00 | 5,880.00 | 5,950.00 | 5,831.00 | 20,028 |
| 2025-01-03 | 5,760.00 | 5,950.00 | 5,750.00 | 5,940.00 | 5,821.20 | 38,663 |
| 2025-01-02 | 5,630.00 | 5,840.00 | 5,630.00 | 5,790.00 | 5,674.20 | 17,520 |
| 2024-12-30 | 5,680.00 | 5,740.00 | 5,590.00 | 5,690.00 | 5,576.20 | 14,385 |
| 2024-12-27 | 5,810.00 | 5,870.00 | 5,650.00 | 5,680.00 | 5,566.40 | 20,895 |
| 2024-12-26 | 5,890.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,664.40 | 49,215 |
| 2024-12-24 | 5,820.00 | 5,910.00 | 5,770.00 | 5,870.00 | 5,635.60 | 26,116 |
| 2024-12-23 | 5,710.00 | 5,860.00 | 5,710.00 | 5,850.00 | 5,616.40 | 37,940 |
| 2024-12-20 | 5,660.00 | 5,750.00 | 5,550.00 | 5,680.00 | 5,453.19 | 50,289 |
| 2024-12-19 | 5,780.00 | 5,790.00 | 5,640.00 | 5,700.00 | 5,472.39 | 74,873 |
| 2024-12-18 | 5,940.00 | 5,980.00 | 5,830.00 | 5,840.00 | 5,606.80 | 30,255 |
| 2024-12-17 | 6,000.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,712.40 | 7,744 |
| 2024-12-16 | 6,010.00 | 6,070.00 | 5,940.00 | 5,970.00 | 5,731.60 | 32,358 |
| 2024-12-13 | 5,940.00 | 6,010.00 | 5,800.00 | 6,010.00 | 5,770.01 | 22,177 |
| 2024-12-12 | 5,970.00 | 6,030.00 | 5,840.00 | 5,940.00 | 5,702.80 | 36,153 |
| 2024-12-11 | 5,820.00 | 6,040.00 | 5,820.00 | 5,910.00 | 5,674.00 | 25,872 |
| 2024-12-10 | 5,510.00 | 5,910.00 | 5,510.00 | 5,870.00 | 5,635.60 | 47,376 |
| 2024-12-09 | 6,000.00 | 6,000.00 | 5,590.00 | 5,590.00 | 5,366.78 | 47,074 |
| 2024-12-06 | 6,050.00 | 6,170.00 | 5,930.00 | 6,010.00 | 5,770.01 | 55,701 |
| 2024-12-05 | 6,280.00 | 6,280.00 | 6,000.00 | 6,050.00 | 5,808.41 | 74,964 |
| 2024-12-04 | 6,100.00 | 6,560.00 | 5,990.00 | 6,340.00 | 6,086.83 | 164,198 |
| 2024-12-03 | 6,050.00 | 6,220.00 | 6,050.00 | 6,220.00 | 5,971.62 | 15,064 |
| 2024-12-02 | 6,050.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,856.41 | 51,551 |
| 2024-11-29 | 6,420.00 | 6,490.00 | 6,150.00 | 6,200.00 | 5,952.42 | 77,485 |
| 2024-11-28 | 6,560.00 | 6,580.00 | 6,450.00 | 6,450.00 | 6,192.44 | 24,311 |
| 2024-11-27 | 6,620.00 | 6,670.00 | 6,510.00 | 6,510.00 | 6,250.04 | 23,773 |
| 2024-11-26 | 6,700.00 | 6,740.00 | 6,580.00 | 6,620.00 | 6,355.65 | 24,446 |
| 2024-11-25 | 6,590.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,413.25 | 26,760 |
| 2024-11-22 | 6,420.00 | 6,740.00 | 6,420.00 | 6,590.00 | 6,326.85 | 44,018 |
| 2024-11-21 | 6,730.00 | 6,770.00 | 6,530.00 | 6,570.00 | 6,307.65 | 45,201 |
| 2024-11-20 | 6,870.00 | 6,870.00 | 6,680.00 | 6,730.00 | 6,461.26 | 15,813 |
| 2024-11-19 | 6,720.00 | 6,890.00 | 6,720.00 | 6,820.00 | 6,547.66 | 20,324 |
| 2024-11-18 | 6,720.00 | 6,860.00 | 6,690.00 | 6,720.00 | 6,451.66 | 25,102 |
| 2024-11-15 | 6,550.00 | 6,870.00 | 6,410.00 | 6,720.00 | 6,451.66 | 37,164 |
| 2024-11-14 | 6,650.00 | 6,750.00 | 6,470.00 | 6,620.00 | 6,355.65 | 22,120 |
| 2024-11-13 | 6,720.00 | 6,770.00 | 6,560.00 | 6,600.00 | 6,336.45 | 19,784 |
| 2024-11-12 | 6,950.00 | 6,980.00 | 6,710.00 | 6,780.00 | 6,509.26 | 30,534 |
| 2024-11-11 | 7,110.00 | 7,150.00 | 6,880.00 | 6,990.00 | 6,710.87 | 39,947 |
| 2024-11-08 | 7,200.00 | 7,230.00 | 6,980.00 | 7,070.00 | 6,787.68 | 27,336 |
| 2024-11-07 | 6,890.00 | 7,160.00 | 6,850.00 | 7,130.00 | 6,845.28 | 50,017 |
| 2024-11-06 | 6,920.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,672.47 | 17,239 |
| 2024-11-05 | 6,940.00 | 6,970.00 | 6,830.00 | 6,900.00 | 6,624.47 | 14,164 |
| 2024-11-04 | 6,870.00 | 6,940.00 | 6,780.00 | 6,890.00 | 6,614.87 | 26,530 |
| 2024-11-01 | 6,750.00 | 6,870.00 | 6,730.00 | 6,850.00 | 6,576.46 | 11,364 |
| 2024-10-31 | 6,870.00 | 6,930.00 | 6,780.00 | 6,840.00 | 6,566.86 | 19,929 |
| 2024-10-30 | 6,560.00 | 6,950.00 | 6,540.00 | 6,930.00 | 6,653.27 | 102,799 |
| 2024-10-29 | 6,480.00 | 6,960.00 | 6,480.00 | 6,560.00 | 6,298.04 | 130,130 |
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.