Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,420.00 | 6,470.00 | 6,380.00 | 6,460.00 | 6,202.04 | 11,484 |
| 2024-10-25 | 6,540.00 | 6,590.00 | 6,410.00 | 6,420.00 | 6,163.64 | 22,886 |
| 2024-10-24 | 6,640.00 | 6,640.00 | 6,510.00 | 6,600.00 | 6,336.45 | 19,051 |
| 2024-10-23 | 6,600.00 | 6,690.00 | 6,540.00 | 6,640.00 | 6,374.85 | 19,820 |
| 2024-10-22 | 6,610.00 | 6,700.00 | 6,510.00 | 6,670.00 | 6,403.65 | 25,558 |
| 2024-10-21 | 6,700.00 | 6,770.00 | 6,600.00 | 6,730.00 | 6,461.26 | 22,997 |
| 2024-10-18 | 6,620.00 | 6,670.00 | 6,500.00 | 6,620.00 | 6,355.65 | 25,041 |
| 2024-10-17 | 6,640.00 | 6,820.00 | 6,590.00 | 6,610.00 | 6,346.05 | 30,845 |
| 2024-10-16 | 6,660.00 | 6,670.00 | 6,560.00 | 6,600.00 | 6,336.45 | 8,530 |
| 2024-10-15 | 6,650.00 | 6,680.00 | 6,570.00 | 6,660.00 | 6,394.05 | 11,742 |
| 2024-10-14 | 6,700.00 | 6,750.00 | 6,620.00 | 6,640.00 | 6,374.85 | 15,269 |
| 2024-10-11 | 6,690.00 | 6,830.00 | 6,690.00 | 6,720.00 | 6,451.66 | 19,804 |
| 2024-10-10 | 6,830.00 | 6,900.00 | 6,700.00 | 6,760.00 | 6,490.06 | 13,412 |
| 2024-10-08 | 6,810.00 | 6,890.00 | 6,750.00 | 6,830.00 | 6,557.26 | 12,054 |
| 2024-10-07 | 6,890.00 | 6,900.00 | 6,820.00 | 6,860.00 | 6,586.07 | 15,937 |
| 2024-10-04 | 6,960.00 | 7,050.00 | 6,830.00 | 6,860.00 | 6,586.07 | 21,166 |
| 2024-10-02 | 7,020.00 | 7,100.00 | 6,920.00 | 6,960.00 | 6,682.07 | 28,626 |
| 2024-09-30 | 7,120.00 | 7,220.00 | 7,060.00 | 7,100.00 | 6,816.48 | 28,875 |
| 2024-09-27 | 7,220.00 | 7,290.00 | 7,080.00 | 7,120.00 | 6,835.68 | 21,204 |
| 2024-09-26 | 7,170.00 | 7,240.00 | 7,100.00 | 7,180.00 | 6,893.29 | 37,657 |
| 2024-09-25 | 6,880.00 | 7,430.00 | 6,880.00 | 7,120.00 | 6,835.68 | 123,898 |
| 2024-09-24 | 6,930.00 | 6,970.00 | 6,880.00 | 6,890.00 | 6,614.87 | 14,731 |
| 2024-09-23 | 7,000.00 | 7,000.00 | 6,880.00 | 6,950.00 | 6,672.47 | 22,806 |
| 2024-09-20 | 6,910.00 | 7,020.00 | 6,900.00 | 6,950.00 | 6,672.47 | 23,152 |
| 2024-09-19 | 6,930.00 | 6,950.00 | 6,770.00 | 6,900.00 | 6,624.47 | 28,822 |
| 2024-09-13 | 6,850.00 | 6,940.00 | 6,740.00 | 6,820.00 | 6,547.66 | 23,931 |
| 2024-09-12 | 6,560.00 | 6,730.00 | 6,560.00 | 6,720.00 | 6,451.66 | 12,617 |
| 2024-09-11 | 6,630.00 | 6,750.00 | 6,440.00 | 6,540.00 | 6,278.84 | 19,026 |
| 2024-09-10 | 6,730.00 | 6,740.00 | 6,570.00 | 6,590.00 | 6,326.85 | 13,249 |
| 2024-09-09 | 6,330.00 | 6,680.00 | 6,240.00 | 6,650.00 | 6,384.45 | 22,905 |
| 2024-09-06 | 6,600.00 | 6,680.00 | 6,360.00 | 6,370.00 | 6,115.63 | 63,174 |
| 2024-09-05 | 6,770.00 | 6,880.00 | 6,620.00 | 6,690.00 | 6,422.85 | 28,910 |
| 2024-09-04 | 6,700.00 | 6,870.00 | 6,670.00 | 6,770.00 | 6,499.66 | 32,819 |
| 2024-09-03 | 6,800.00 | 7,010.00 | 6,800.00 | 6,900.00 | 6,624.47 | 58,749 |
| 2024-09-02 | 7,010.00 | 7,020.00 | 6,810.00 | 6,850.00 | 6,576.46 | 19,485 |
| 2024-08-30 | 6,730.00 | 7,100.00 | 6,730.00 | 6,960.00 | 6,682.07 | 42,481 |
| 2024-08-29 | 6,840.00 | 6,870.00 | 6,710.00 | 6,730.00 | 6,461.26 | 12,641 |
| 2024-08-28 | 7,030.00 | 7,030.00 | 6,730.00 | 6,850.00 | 6,576.46 | 29,612 |
| 2024-08-27 | 6,640.00 | 7,040.00 | 6,560.00 | 6,940.00 | 6,662.87 | 52,991 |
| 2024-08-26 | 6,780.00 | 6,860.00 | 6,570.00 | 6,660.00 | 6,394.05 | 35,250 |
| 2024-08-23 | 6,800.00 | 6,850.00 | 6,660.00 | 6,780.00 | 6,509.26 | 53,925 |
| 2024-08-22 | 7,070.00 | 7,110.00 | 6,820.00 | 6,850.00 | 6,576.46 | 50,013 |
| 2024-08-21 | 6,940.00 | 7,180.00 | 6,830.00 | 7,110.00 | 6,826.08 | 56,898 |
| 2024-08-20 | 6,980.00 | 7,070.00 | 6,910.00 | 6,950.00 | 6,672.47 | 48,453 |
| 2024-08-19 | 7,010.00 | 7,070.00 | 6,780.00 | 6,860.00 | 6,586.07 | 65,871 |
| 2024-08-16 | 7,190.00 | 7,230.00 | 6,990.00 | 7,010.00 | 6,730.08 | 65,224 |
| 2024-08-14 | 7,300.00 | 7,330.00 | 7,140.00 | 7,160.00 | 6,874.09 | 70,490 |
| 2024-08-13 | 7,320.00 | 7,320.00 | 7,060.00 | 7,220.00 | 6,931.69 | 32,222 |
| 2024-08-12 | 7,140.00 | 7,330.00 | 7,140.00 | 7,250.00 | 6,960.49 | 42,105 |
| 2024-08-09 | 7,100.00 | 7,240.00 | 7,100.00 | 7,140.00 | 6,854.88 | 35,510 |
| 2024-08-08 | 6,940.00 | 7,160.00 | 6,920.00 | 7,010.00 | 6,730.08 | 40,418 |
| 2024-08-07 | 6,890.00 | 7,420.00 | 6,760.00 | 6,940.00 | 6,662.87 | 363,719 |
| 2024-08-06 | 6,160.00 | 6,820.00 | 6,160.00 | 6,780.00 | 6,509.26 | 167,796 |
| 2024-08-05 | 6,960.00 | 7,160.00 | 6,360.00 | 6,440.00 | 6,182.84 | 182,629 |
| 2024-08-02 | 7,550.00 | 7,640.00 | 7,180.00 | 7,210.00 | 6,922.09 | 90,187 |
| 2024-08-01 | 7,750.00 | 7,780.00 | 7,650.00 | 7,650.00 | 7,344.52 | 39,773 |
| 2024-07-31 | 7,620.00 | 7,780.00 | 7,530.00 | 7,700.00 | 7,392.52 | 52,337 |
| 2024-07-30 | 7,840.00 | 7,840.00 | 7,510.00 | 7,620.00 | 7,315.72 | 37,530 |
| 2024-07-29 | 7,730.00 | 7,890.00 | 7,690.00 | 7,790.00 | 7,478.93 | 59,254 |
| 2024-07-26 | 7,270.00 | 7,700.00 | 7,270.00 | 7,610.00 | 7,306.12 | 92,483 |
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.