Jeil Technos Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,250.00 | 5,410.00 | 5,190.00 | 5,390.00 | 5,390.00 | 9,649 |
| 2026-10-16 | 5,160.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,260.00 | 4,562 |
| 2026-10-15 | 5,240.00 | 5,240.00 | 5,070.00 | 5,150.00 | 5,150.00 | 19,032 |
| 2026-10-14 | 5,330.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | 5,824 |
| 2026-10-13 | 5,410.00 | 5,410.00 | 4,985.00 | 5,300.00 | 5,300.00 | 33,751 |
| 2026-10-12 | 5,500.00 | 5,500.00 | 5,340.00 | 5,410.00 | 5,410.00 | 4,551 |
| 2026-10-08 | 5,460.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | 3,169 |
| 2026-10-07 | 5,460.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 5,090 |
| 2026-10-06 | 5,490.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | 6,152 |
| 2026-10-02 | 5,330.00 | 5,530.00 | 5,260.00 | 5,490.00 | 5,490.00 | 25,403 |
| 2026-10-01 | 5,180.00 | 5,340.00 | 5,090.00 | 5,290.00 | 5,290.00 | 20,368 |
| 2026-09-30 | 5,290.00 | 5,290.00 | 5,070.00 | 5,130.00 | 5,130.00 | 14,699 |
| 2026-09-29 | 5,270.00 | 5,370.00 | 5,170.00 | 5,260.00 | 5,260.00 | 10,187 |
| 2026-09-28 | 5,340.00 | 5,340.00 | 5,210.00 | 5,260.00 | 5,260.00 | 4,339 |
| 2026-09-23 | 5,390.00 | 5,390.00 | 5,210.00 | 5,300.00 | 5,300.00 | 4,087 |
| 2026-09-22 | 5,090.00 | 5,370.00 | 5,050.00 | 5,350.00 | 5,350.00 | 62,688 |
| 2026-09-21 | 5,090.00 | 5,110.00 | 5,010.00 | 5,090.00 | 5,090.00 | 6,443 |
| 2026-09-18 | 5,120.00 | 5,120.00 | 5,050.00 | 5,090.00 | 5,090.00 | 2,938 |
| 2026-09-17 | 5,090.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 10,688 |
| 2026-09-16 | 5,190.00 | 5,190.00 | 4,995.00 | 5,050.00 | 5,050.00 | 18,619 |
| 2026-09-15 | 5,290.00 | 5,290.00 | 5,110.00 | 5,190.00 | 5,190.00 | 9,908 |
| 2026-09-14 | 5,250.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,220.00 | 7,787 |
| 2026-09-11 | 5,300.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,260.00 | 6,949 |
| 2026-09-10 | 5,330.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | 2,422 |
| 2026-09-09 | 5,350.00 | 5,350.00 | 5,210.00 | 5,330.00 | 5,330.00 | 8,672 |
| 2026-09-08 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 9,904 |
| 2026-09-07 | 5,400.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | 21,968 |
| 2026-09-04 | 5,330.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | 7,633 |
| 2026-09-03 | 5,510.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,370.00 | 11,378 |
| 2026-09-02 | 5,530.00 | 5,530.00 | 5,440.00 | 5,470.00 | 5,470.00 | 932 |
| 2026-09-01 | 5,560.00 | 5,560.00 | 5,420.00 | 5,530.00 | 5,530.00 | 7,225 |
| 2026-08-31 | 5,450.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,490.00 | 5,157 |
| 2026-08-28 | 5,530.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,520.00 | 15,208 |
| 2026-08-27 | 5,550.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 14,532 |
| 2026-08-26 | 5,570.00 | 5,570.00 | 5,450.00 | 5,550.00 | 5,550.00 | 8,692 |
| 2026-08-25 | 5,590.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 21,928 |
| 2026-08-24 | 5,550.00 | 5,590.00 | 5,460.00 | 5,530.00 | 5,530.00 | 8,227 |
| 2026-08-21 | 5,580.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,520.00 | 8,605 |
| 2026-08-20 | 5,560.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 11,013 |
| 2026-08-19 | 5,480.00 | 5,570.00 | 5,400.00 | 5,560.00 | 5,560.00 | 11,431 |
| 2026-08-18 | 5,560.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,490.00 | 9,705 |
| 2026-08-14 | 5,540.00 | 5,560.00 | 5,410.00 | 5,560.00 | 5,560.00 | 7,602 |
| 2026-08-13 | 5,530.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,480.00 | 12,992 |
| 2026-08-12 | 5,570.00 | 5,570.00 | 5,430.00 | 5,500.00 | 5,500.00 | 8,403 |
| 2026-08-11 | 5,380.00 | 5,530.00 | 5,370.00 | 5,450.00 | 5,450.00 | 11,957 |
| 2026-08-10 | 5,330.00 | 5,440.00 | 5,320.00 | 5,410.00 | 5,410.00 | 10,625 |
| 2026-08-07 | 5,310.00 | 5,330.00 | 5,260.00 | 5,330.00 | 5,330.00 | 5,837 |
| 2026-08-06 | 5,290.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,290.00 | 19,414 |
| 2026-08-05 | 5,180.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 8,069 |
| 2026-08-04 | 5,080.00 | 5,180.00 | 5,010.00 | 5,160.00 | 5,160.00 | 11,236 |
| 2026-08-03 | 5,080.00 | 5,110.00 | 4,790.00 | 5,020.00 | 5,020.00 | 31,377 |
| 2026-07-31 | 5,120.00 | 5,130.00 | 4,995.00 | 5,060.00 | 5,060.00 | 29,027 |
| 2026-07-30 | 4,590.00 | 5,140.00 | 4,590.00 | 5,000.00 | 5,000.00 | 21,959 |
| 2026-07-29 | 5,220.00 | 5,290.00 | 4,960.00 | 5,030.00 | 5,030.00 | 37,126 |
| 2026-07-28 | 5,420.00 | 5,450.00 | 5,220.00 | 5,220.00 | 5,220.00 | 18,651 |
| 2026-07-27 | 5,450.00 | 5,550.00 | 5,360.00 | 5,460.00 | 5,460.00 | 13,805 |
| 2026-07-24 | 5,480.00 | 5,540.00 | 5,340.00 | 5,440.00 | 5,440.00 | 23,663 |
| 2026-07-23 | 5,500.00 | 5,500.00 | 5,350.00 | 5,490.00 | 5,490.00 | 23,109 |
| 2026-07-22 | 5,620.00 | 5,620.00 | 5,370.00 | 5,460.00 | 5,460.00 | 14,006 |
| 2026-07-21 | 5,470.00 | 5,620.00 | 5,290.00 | 5,530.00 | 5,530.00 | 23,961 |
Page 1 of 3 · 121 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.