JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,180.00 | 7,200.00 | 7,140.00 | 7,160.00 | 5,609.36 | 32,203 |
| 2023-10-30 | 7,190.00 | 7,200.00 | 7,160.00 | 7,180.00 | 5,625.03 | 11,090 |
| 2023-10-27 | 7,200.00 | 7,240.00 | 7,170.00 | 7,190.00 | 5,632.86 | 12,378 |
| 2023-10-26 | 7,200.00 | 7,210.00 | 7,170.00 | 7,200.00 | 5,640.70 | 21,706 |
| 2023-10-25 | 7,200.00 | 7,230.00 | 7,200.00 | 7,220.00 | 5,656.36 | 2,279 |
| 2023-10-24 | 7,200.00 | 7,220.00 | 7,160.00 | 7,220.00 | 5,656.36 | 18,014 |
| 2023-10-23 | 7,240.00 | 7,250.00 | 7,180.00 | 7,210.00 | 5,648.53 | 10,124 |
| 2023-10-20 | 7,200.00 | 7,260.00 | 7,190.00 | 7,240.00 | 5,672.03 | 12,320 |
| 2023-10-19 | 7,210.00 | 7,250.00 | 7,190.00 | 7,240.00 | 5,672.03 | 12,103 |
| 2023-10-18 | 7,220.00 | 7,250.00 | 7,220.00 | 7,230.00 | 5,664.20 | 5,778 |
| 2023-10-17 | 7,210.00 | 7,250.00 | 7,210.00 | 7,240.00 | 5,672.03 | 5,548 |
| 2023-10-16 | 7,200.00 | 7,240.00 | 7,200.00 | 7,230.00 | 5,664.20 | 5,689 |
| 2023-10-13 | 7,230.00 | 7,240.00 | 7,210.00 | 7,230.00 | 5,664.20 | 5,293 |
| 2023-10-12 | 7,220.00 | 7,240.00 | 7,180.00 | 7,230.00 | 5,664.20 | 10,532 |
| 2023-10-11 | 7,200.00 | 7,230.00 | 7,190.00 | 7,220.00 | 5,656.36 | 2,754 |
| 2023-10-10 | 7,200.00 | 7,210.00 | 7,190.00 | 7,200.00 | 5,640.70 | 6,061 |
| 2023-10-06 | 7,240.00 | 7,240.00 | 7,190.00 | 7,210.00 | 5,648.53 | 3,364 |
| 2023-10-05 | 7,190.00 | 7,230.00 | 7,180.00 | 7,220.00 | 5,656.36 | 6,194 |
| 2023-10-04 | 7,230.00 | 7,250.00 | 7,180.00 | 7,210.00 | 5,648.53 | 13,318 |
| 2023-09-27 | 7,220.00 | 7,260.00 | 7,190.00 | 7,230.00 | 5,664.20 | 12,100 |
| 2023-09-26 | 7,200.00 | 7,220.00 | 7,170.00 | 7,220.00 | 5,656.36 | 8,218 |
| 2023-09-25 | 7,220.00 | 7,220.00 | 7,150.00 | 7,200.00 | 5,640.70 | 14,509 |
| 2023-09-22 | 7,190.00 | 7,230.00 | 7,180.00 | 7,210.00 | 5,648.53 | 4,705 |
| 2023-09-21 | 7,190.00 | 7,220.00 | 7,180.00 | 7,190.00 | 5,632.86 | 4,481 |
| 2023-09-20 | 7,190.00 | 7,200.00 | 7,180.00 | 7,190.00 | 5,632.86 | 11,383 |
| 2023-09-19 | 7,240.00 | 7,260.00 | 7,180.00 | 7,190.00 | 5,632.86 | 12,492 |
| 2023-09-18 | 7,250.00 | 7,250.00 | 7,210.00 | 7,240.00 | 5,672.03 | 12,711 |
| 2023-09-15 | 7,200.00 | 7,220.00 | 7,190.00 | 7,210.00 | 5,648.53 | 7,112 |
| 2023-09-14 | 7,170.00 | 7,250.00 | 7,170.00 | 7,190.00 | 5,632.86 | 13,491 |
| 2023-09-13 | 7,200.00 | 7,200.00 | 7,140.00 | 7,190.00 | 5,632.86 | 5,957 |
| 2023-09-12 | 7,180.00 | 7,190.00 | 7,170.00 | 7,180.00 | 5,625.03 | 11,799 |
| 2023-09-11 | 7,160.00 | 7,190.00 | 7,160.00 | 7,170.00 | 5,617.19 | 6,082 |
| 2023-09-08 | 7,200.00 | 7,210.00 | 7,130.00 | 7,160.00 | 5,609.36 | 8,127 |
| 2023-09-07 | 7,170.00 | 7,190.00 | 7,150.00 | 7,170.00 | 5,617.19 | 12,921 |
| 2023-09-06 | 7,160.00 | 7,180.00 | 7,150.00 | 7,170.00 | 5,617.19 | 9,293 |
| 2023-09-05 | 7,160.00 | 7,170.00 | 7,140.00 | 7,160.00 | 5,609.36 | 10,041 |
| 2023-09-04 | 7,140.00 | 7,170.00 | 7,130.00 | 7,140.00 | 5,593.69 | 13,536 |
| 2023-09-01 | 7,140.00 | 7,170.00 | 7,130.00 | 7,140.00 | 5,593.69 | 6,678 |
| 2023-08-31 | 7,160.00 | 7,180.00 | 7,140.00 | 7,150.00 | 5,601.52 | 4,781 |
| 2023-08-30 | 7,170.00 | 7,190.00 | 7,150.00 | 7,160.00 | 5,609.36 | 5,710 |
| 2023-08-29 | 7,160.00 | 7,190.00 | 7,130.00 | 7,170.00 | 5,617.19 | 18,548 |
| 2023-08-28 | 7,170.00 | 7,170.00 | 7,140.00 | 7,160.00 | 5,609.36 | 11,052 |
| 2023-08-25 | 7,130.00 | 7,140.00 | 7,100.00 | 7,140.00 | 5,593.69 | 9,255 |
| 2023-08-24 | 7,120.00 | 7,140.00 | 7,100.00 | 7,130.00 | 5,585.86 | 12,460 |
| 2023-08-23 | 7,130.00 | 7,130.00 | 7,100.00 | 7,120.00 | 5,578.02 | 5,345 |
| 2023-08-22 | 7,100.00 | 7,130.00 | 7,090.00 | 7,120.00 | 5,578.02 | 8,685 |
| 2023-08-21 | 7,090.00 | 7,130.00 | 7,080.00 | 7,090.00 | 5,554.52 | 5,830 |
| 2023-08-18 | 7,090.00 | 7,100.00 | 7,070.00 | 7,090.00 | 5,554.52 | 6,447 |
| 2023-08-17 | 7,080.00 | 7,090.00 | 7,050.00 | 7,090.00 | 5,554.52 | 20,348 |
| 2023-08-16 | 7,130.00 | 7,130.00 | 7,080.00 | 7,080.00 | 5,546.68 | 22,402 |
| 2023-08-14 | 7,130.00 | 7,160.00 | 7,100.00 | 7,130.00 | 5,585.86 | 22,189 |
| 2023-08-11 | 7,190.00 | 7,200.00 | 7,110.00 | 7,130.00 | 5,585.86 | 25,713 |
| 2023-08-10 | 7,160.00 | 7,200.00 | 7,130.00 | 7,190.00 | 5,632.86 | 13,352 |
| 2023-08-09 | 7,240.00 | 7,240.00 | 7,140.00 | 7,200.00 | 5,640.70 | 4,187 |
| 2023-08-08 | 7,160.00 | 7,230.00 | 7,150.00 | 7,180.00 | 5,625.03 | 5,203 |
| 2023-08-07 | 7,140.00 | 7,200.00 | 7,140.00 | 7,190.00 | 5,632.86 | 6,279 |
| 2023-08-04 | 7,150.00 | 7,200.00 | 7,130.00 | 7,180.00 | 5,625.03 | 10,076 |
| 2023-08-03 | 7,150.00 | 7,230.00 | 7,140.00 | 7,150.00 | 5,601.52 | 7,494 |
| 2023-08-02 | 7,150.00 | 7,180.00 | 7,120.00 | 7,170.00 | 5,617.19 | 5,384 |
| 2023-08-01 | 7,110.00 | 7,150.00 | 7,090.00 | 7,150.00 | 5,601.52 | 5,067 |
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.