JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,850.00 | 6,870.00 | 6,830.00 | 6,870.00 | 5,802.89 | 8,572 |
| 2024-04-24 | 6,880.00 | 6,880.00 | 6,810.00 | 6,840.00 | 5,777.55 | 10,359 |
| 2024-04-23 | 6,860.00 | 6,860.00 | 6,810.00 | 6,840.00 | 5,777.55 | 9,126 |
| 2024-04-22 | 6,850.00 | 6,890.00 | 6,780.00 | 6,830.00 | 5,769.11 | 44,060 |
| 2024-04-19 | 6,870.00 | 6,880.00 | 6,810.00 | 6,840.00 | 5,777.55 | 21,291 |
| 2024-04-18 | 6,830.00 | 6,870.00 | 6,820.00 | 6,870.00 | 5,802.89 | 16,627 |
| 2024-04-17 | 6,850.00 | 6,880.00 | 6,780.00 | 6,830.00 | 5,769.11 | 37,742 |
| 2024-04-16 | 6,880.00 | 6,880.00 | 6,810.00 | 6,850.00 | 5,786.00 | 20,103 |
| 2024-04-15 | 6,880.00 | 6,900.00 | 6,800.00 | 6,880.00 | 5,811.34 | 44,885 |
| 2024-04-12 | 6,890.00 | 6,900.00 | 6,880.00 | 6,900.00 | 5,828.23 | 6,576 |
| 2024-04-11 | 6,880.00 | 6,900.00 | 6,860.00 | 6,890.00 | 5,819.79 | 4,961 |
| 2024-04-09 | 6,910.00 | 6,920.00 | 6,810.00 | 6,880.00 | 5,811.34 | 34,141 |
| 2024-04-08 | 6,900.00 | 6,920.00 | 6,890.00 | 6,910.00 | 5,836.68 | 7,519 |
| 2024-04-05 | 6,920.00 | 6,920.00 | 6,870.00 | 6,920.00 | 5,845.13 | 7,922 |
| 2024-04-04 | 6,940.00 | 6,940.00 | 6,860.00 | 6,920.00 | 5,845.13 | 20,587 |
| 2024-04-03 | 6,940.00 | 6,940.00 | 6,900.00 | 6,920.00 | 5,845.13 | 8,464 |
| 2024-04-02 | 6,930.00 | 6,950.00 | 6,900.00 | 6,910.00 | 5,836.68 | 8,289 |
| 2024-04-01 | 6,920.00 | 6,940.00 | 6,910.00 | 6,920.00 | 5,845.13 | 6,410 |
| 2024-03-29 | 6,920.00 | 7,000.00 | 6,900.00 | 6,920.00 | 5,845.13 | 40,902 |
| 2024-03-28 | 6,920.00 | 6,930.00 | 6,900.00 | 6,920.00 | 5,845.13 | 7,876 |
| 2024-03-27 | 6,930.00 | 6,940.00 | 6,890.00 | 6,930.00 | 5,853.57 | 14,629 |
| 2024-03-26 | 6,950.00 | 6,950.00 | 6,900.00 | 6,930.00 | 5,853.57 | 12,049 |
| 2024-03-25 | 6,950.00 | 6,960.00 | 6,900.00 | 6,940.00 | 5,862.02 | 11,652 |
| 2024-03-22 | 6,930.00 | 6,940.00 | 6,900.00 | 6,930.00 | 5,853.57 | 8,915 |
| 2024-03-21 | 6,920.00 | 6,940.00 | 6,900.00 | 6,930.00 | 5,853.57 | 6,802 |
| 2024-03-20 | 6,930.00 | 7,040.00 | 6,890.00 | 6,940.00 | 5,862.02 | 27,263 |
| 2024-03-19 | 6,930.00 | 6,930.00 | 6,880.00 | 6,930.00 | 5,853.57 | 5,995 |
| 2024-03-18 | 6,920.00 | 6,940.00 | 6,890.00 | 6,930.00 | 5,853.57 | 6,111 |
| 2024-03-15 | 6,900.00 | 6,940.00 | 6,890.00 | 6,920.00 | 5,845.13 | 8,156 |
| 2024-03-14 | 6,910.00 | 6,920.00 | 6,870.00 | 6,920.00 | 5,845.13 | 35,087 |
| 2024-03-13 | 6,920.00 | 6,940.00 | 6,890.00 | 6,910.00 | 5,836.68 | 18,315 |
| 2024-03-12 | 6,900.00 | 6,950.00 | 6,870.00 | 6,940.00 | 5,862.02 | 23,117 |
| 2024-03-11 | 6,920.00 | 6,940.00 | 6,900.00 | 6,910.00 | 5,836.68 | 9,769 |
| 2024-03-08 | 6,920.00 | 6,940.00 | 6,900.00 | 6,920.00 | 5,845.13 | 9,806 |
| 2024-03-07 | 6,940.00 | 6,950.00 | 6,910.00 | 6,930.00 | 5,853.57 | 10,993 |
| 2024-03-06 | 6,920.00 | 6,940.00 | 6,900.00 | 6,930.00 | 5,853.57 | 11,410 |
| 2024-03-05 | 6,930.00 | 6,930.00 | 6,890.00 | 6,920.00 | 5,845.13 | 12,283 |
| 2024-03-04 | 6,910.00 | 6,930.00 | 6,890.00 | 6,920.00 | 5,845.13 | 12,306 |
| 2024-02-29 | 6,900.00 | 6,930.00 | 6,860.00 | 6,910.00 | 5,836.68 | 25,223 |
| 2024-02-28 | 6,890.00 | 6,930.00 | 6,860.00 | 6,860.00 | 5,794.45 | 33,355 |
| 2024-02-27 | 6,910.00 | 6,910.00 | 6,870.00 | 6,890.00 | 5,819.79 | 33,437 |
| 2024-02-26 | 6,940.00 | 6,950.00 | 6,880.00 | 6,910.00 | 5,836.68 | 31,110 |
| 2024-02-23 | 6,900.00 | 7,030.00 | 6,890.00 | 6,920.00 | 5,845.13 | 15,531 |
| 2024-02-22 | 6,970.00 | 6,970.00 | 6,880.00 | 6,900.00 | 5,828.23 | 22,803 |
| 2024-02-21 | 6,920.00 | 6,980.00 | 6,900.00 | 6,970.00 | 5,887.36 | 33,556 |
| 2024-02-20 | 6,900.00 | 6,940.00 | 6,890.00 | 6,920.00 | 5,845.13 | 10,395 |
| 2024-02-19 | 6,910.00 | 6,920.00 | 6,890.00 | 6,920.00 | 5,845.13 | 11,211 |
| 2024-02-16 | 6,880.00 | 6,890.00 | 6,850.00 | 6,890.00 | 5,819.79 | 14,641 |
| 2024-02-15 | 6,910.00 | 6,910.00 | 6,840.00 | 6,880.00 | 5,811.34 | 34,142 |
| 2024-02-14 | 6,930.00 | 6,930.00 | 6,870.00 | 6,900.00 | 5,828.23 | 17,333 |
| 2024-02-13 | 6,940.00 | 6,940.00 | 6,850.00 | 6,900.00 | 5,828.23 | 50,035 |
| 2024-02-08 | 6,930.00 | 6,950.00 | 6,910.00 | 6,930.00 | 5,853.57 | 11,353 |
| 2024-02-07 | 6,950.00 | 6,950.00 | 6,910.00 | 6,930.00 | 5,853.57 | 14,488 |
| 2024-02-06 | 6,950.00 | 6,950.00 | 6,900.00 | 6,930.00 | 5,853.57 | 15,351 |
| 2024-02-05 | 6,970.00 | 6,970.00 | 6,910.00 | 6,920.00 | 5,845.13 | 16,141 |
| 2024-02-02 | 6,950.00 | 6,980.00 | 6,900.00 | 6,950.00 | 5,870.47 | 22,368 |
| 2024-02-01 | 6,920.00 | 6,960.00 | 6,900.00 | 6,950.00 | 5,870.47 | 8,954 |
| 2024-01-31 | 6,920.00 | 6,940.00 | 6,890.00 | 6,920.00 | 5,845.13 | 5,888 |
| 2024-01-30 | 6,910.00 | 6,940.00 | 6,900.00 | 6,940.00 | 5,862.02 | 7,502 |
| 2024-01-29 | 6,930.00 | 6,940.00 | 6,880.00 | 6,930.00 | 5,853.57 | 10,735 |
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.