JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,550.00 | 6,560.00 | 6,510.00 | 6,530.00 | 5,515.71 | 8,062 |
| 2024-07-23 | 6,560.00 | 6,560.00 | 6,510.00 | 6,540.00 | 5,524.15 | 10,134 |
| 2024-07-22 | 6,580.00 | 6,580.00 | 6,500.00 | 6,530.00 | 5,515.71 | 5,104 |
| 2024-07-19 | 6,570.00 | 6,570.00 | 6,500.00 | 6,530.00 | 5,515.71 | 15,693 |
| 2024-07-18 | 6,570.00 | 6,570.00 | 6,500.00 | 6,530.00 | 5,515.71 | 24,004 |
| 2024-07-17 | 6,560.00 | 6,570.00 | 6,540.00 | 6,560.00 | 5,541.05 | 9,142 |
| 2024-07-16 | 6,570.00 | 6,590.00 | 6,540.00 | 6,560.00 | 5,541.05 | 9,008 |
| 2024-07-15 | 6,530.00 | 6,560.00 | 6,520.00 | 6,560.00 | 5,541.05 | 7,116 |
| 2024-07-12 | 6,550.00 | 6,560.00 | 6,510.00 | 6,540.00 | 5,524.15 | 23,160 |
| 2024-07-11 | 6,540.00 | 6,550.00 | 6,510.00 | 6,550.00 | 5,532.60 | 22,609 |
| 2024-07-10 | 6,550.00 | 6,560.00 | 6,530.00 | 6,540.00 | 5,524.15 | 11,381 |
| 2024-07-09 | 6,570.00 | 6,570.00 | 6,520.00 | 6,550.00 | 5,532.60 | 27,995 |
| 2024-07-08 | 6,560.00 | 6,580.00 | 6,550.00 | 6,560.00 | 5,541.05 | 12,217 |
| 2024-07-05 | 6,580.00 | 6,620.00 | 6,550.00 | 6,580.00 | 5,557.94 | 10,349 |
| 2024-07-04 | 6,610.00 | 6,610.00 | 6,570.00 | 6,580.00 | 5,557.94 | 4,675 |
| 2024-07-03 | 6,600.00 | 6,610.00 | 6,550.00 | 6,580.00 | 5,557.94 | 14,659 |
| 2024-07-02 | 6,600.00 | 6,610.00 | 6,560.00 | 6,600.00 | 5,574.83 | 11,087 |
| 2024-07-01 | 6,590.00 | 6,590.00 | 6,550.00 | 6,580.00 | 5,557.94 | 13,366 |
| 2024-06-28 | 6,560.00 | 6,570.00 | 6,550.00 | 6,560.00 | 5,541.05 | 10,452 |
| 2024-06-27 | 6,600.00 | 6,600.00 | 6,550.00 | 6,570.00 | 5,549.49 | 14,277 |
| 2024-06-26 | 6,600.00 | 6,650.00 | 6,560.00 | 6,580.00 | 5,557.94 | 16,410 |
| 2024-06-25 | 6,600.00 | 6,600.00 | 6,570.00 | 6,600.00 | 5,574.83 | 13,998 |
| 2024-06-24 | 6,620.00 | 6,620.00 | 6,570.00 | 6,600.00 | 5,574.83 | 20,620 |
| 2024-06-21 | 6,610.00 | 6,620.00 | 6,590.00 | 6,620.00 | 5,591.73 | 12,190 |
| 2024-06-20 | 6,620.00 | 6,650.00 | 6,600.00 | 6,610.00 | 5,583.28 | 11,993 |
| 2024-06-19 | 6,650.00 | 6,650.00 | 6,590.00 | 6,620.00 | 5,591.73 | 19,376 |
| 2024-06-18 | 6,630.00 | 6,650.00 | 6,610.00 | 6,630.00 | 5,600.17 | 14,576 |
| 2024-06-17 | 6,650.00 | 6,670.00 | 6,600.00 | 6,630.00 | 5,600.17 | 13,389 |
| 2024-06-14 | 6,670.00 | 6,700.00 | 6,650.00 | 6,650.00 | 5,617.07 | 6,461 |
| 2024-06-13 | 6,690.00 | 6,700.00 | 6,660.00 | 6,670.00 | 5,633.96 | 10,567 |
| 2024-06-12 | 6,660.00 | 6,710.00 | 6,640.00 | 6,680.00 | 5,642.41 | 11,093 |
| 2024-06-11 | 6,660.00 | 6,690.00 | 6,640.00 | 6,650.00 | 5,617.07 | 8,431 |
| 2024-06-10 | 6,620.00 | 6,660.00 | 6,620.00 | 6,650.00 | 5,617.07 | 8,602 |
| 2024-06-07 | 6,680.00 | 6,680.00 | 6,610.00 | 6,660.00 | 5,625.51 | 18,144 |
| 2024-06-05 | 6,670.00 | 6,670.00 | 6,630.00 | 6,670.00 | 5,633.96 | 14,985 |
| 2024-06-04 | 6,680.00 | 6,680.00 | 6,650.00 | 6,660.00 | 5,625.51 | 15,013 |
| 2024-06-03 | 6,690.00 | 6,690.00 | 6,650.00 | 6,680.00 | 5,642.41 | 5,637 |
| 2024-05-31 | 6,690.00 | 6,700.00 | 6,650.00 | 6,690.00 | 5,650.85 | 16,275 |
| 2024-05-30 | 6,690.00 | 6,690.00 | 6,660.00 | 6,690.00 | 5,650.85 | 7,864 |
| 2024-05-29 | 6,660.00 | 6,720.00 | 6,650.00 | 6,690.00 | 5,650.85 | 10,431 |
| 2024-05-28 | 6,660.00 | 6,700.00 | 6,650.00 | 6,700.00 | 5,659.30 | 4,085 |
| 2024-05-27 | 6,700.00 | 6,720.00 | 6,660.00 | 6,690.00 | 5,650.85 | 20,597 |
| 2024-05-24 | 6,690.00 | 6,710.00 | 6,660.00 | 6,690.00 | 5,650.85 | 21,907 |
| 2024-05-23 | 6,690.00 | 6,710.00 | 6,670.00 | 6,710.00 | 5,667.75 | 17,493 |
| 2024-05-22 | 6,700.00 | 6,700.00 | 6,660.00 | 6,680.00 | 5,642.41 | 21,842 |
| 2024-05-21 | 6,700.00 | 6,730.00 | 6,680.00 | 6,700.00 | 5,659.30 | 13,292 |
| 2024-05-20 | 6,680.00 | 6,710.00 | 6,670.00 | 6,700.00 | 5,659.30 | 16,654 |
| 2024-05-17 | 6,690.00 | 6,700.00 | 6,670.00 | 6,700.00 | 5,659.30 | 22,326 |
| 2024-05-16 | 6,680.00 | 6,700.00 | 6,560.00 | 6,690.00 | 5,650.85 | 55,993 |
| 2024-05-14 | 6,780.00 | 6,780.00 | 6,600.00 | 6,690.00 | 5,650.85 | 259,379 |
| 2024-05-13 | 6,830.00 | 6,830.00 | 6,700.00 | 6,760.00 | 5,709.98 | 77,639 |
| 2024-05-10 | 6,890.00 | 6,890.00 | 6,770.00 | 6,810.00 | 5,752.21 | 145,864 |
| 2024-05-09 | 6,890.00 | 6,890.00 | 6,860.00 | 6,890.00 | 5,819.79 | 6,357 |
| 2024-05-08 | 6,900.00 | 6,900.00 | 6,850.00 | 6,890.00 | 5,819.79 | 13,663 |
| 2024-05-07 | 6,890.00 | 6,900.00 | 6,850.00 | 6,880.00 | 5,811.34 | 18,774 |
| 2024-05-03 | 6,890.00 | 6,890.00 | 6,860.00 | 6,890.00 | 5,819.79 | 8,830 |
| 2024-05-02 | 6,880.00 | 6,900.00 | 6,860.00 | 6,890.00 | 5,819.79 | 6,060 |
| 2024-04-30 | 6,860.00 | 6,880.00 | 6,850.00 | 6,880.00 | 5,811.34 | 8,656 |
| 2024-04-29 | 6,880.00 | 6,880.00 | 6,850.00 | 6,880.00 | 5,811.34 | 17,421 |
| 2024-04-26 | 6,870.00 | 6,870.00 | 6,840.00 | 6,860.00 | 5,794.45 | 11,677 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 530.0000 KRW |
| 2024-12-27 | 530.0000 KRW |
| 2023-12-27 | 530.0000 KRW |
| 2022-12-28 | 530.0000 KRW |
| 2021-12-29 | 530.0000 KRW |
| 2020-12-29 | 430.0000 KRW |
| 2019-12-27 | 430.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.