JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,110.00 | 7,150.00 | 7,090.00 | 7,150.00 | 5,601.52 | 5,067 |
| 2023-07-31 | 7,140.00 | 7,140.00 | 7,070.00 | 7,110.00 | 5,570.19 | 41,539 |
| 2023-07-28 | 7,140.00 | 7,170.00 | 7,100.00 | 7,140.00 | 5,593.69 | 5,250 |
| 2023-07-27 | 7,100.00 | 7,140.00 | 7,050.00 | 7,140.00 | 5,593.69 | 18,621 |
| 2023-07-26 | 7,170.00 | 7,180.00 | 7,090.00 | 7,130.00 | 5,585.86 | 16,638 |
| 2023-07-25 | 7,120.00 | 7,170.00 | 7,090.00 | 7,130.00 | 5,585.86 | 14,425 |
| 2023-07-24 | 7,180.00 | 7,200.00 | 7,130.00 | 7,130.00 | 5,585.86 | 15,226 |
| 2023-07-21 | 7,150.00 | 7,290.00 | 7,120.00 | 7,210.00 | 5,648.53 | 28,498 |
| 2023-07-20 | 7,140.00 | 7,250.00 | 7,130.00 | 7,150.00 | 5,601.52 | 4,766 |
| 2023-07-19 | 7,150.00 | 7,200.00 | 7,130.00 | 7,140.00 | 5,593.69 | 4,286 |
| 2023-07-18 | 7,150.00 | 7,160.00 | 7,110.00 | 7,150.00 | 5,601.52 | 9,286 |
| 2023-07-17 | 7,200.00 | 7,210.00 | 7,150.00 | 7,160.00 | 5,609.36 | 13,136 |
| 2023-07-14 | 7,190.00 | 7,200.00 | 7,140.00 | 7,190.00 | 5,632.86 | 11,285 |
| 2023-07-13 | 7,180.00 | 7,190.00 | 7,150.00 | 7,190.00 | 5,632.86 | 3,295 |
| 2023-07-12 | 7,210.00 | 7,230.00 | 7,130.00 | 7,180.00 | 5,625.03 | 6,712 |
| 2023-07-11 | 7,140.00 | 7,190.00 | 7,140.00 | 7,190.00 | 5,632.86 | 3,434 |
| 2023-07-10 | 7,150.00 | 7,190.00 | 7,100.00 | 7,140.00 | 5,593.69 | 16,992 |
| 2023-07-07 | 7,180.00 | 7,220.00 | 7,160.00 | 7,180.00 | 5,625.03 | 5,784 |
| 2023-07-06 | 7,270.00 | 7,310.00 | 7,200.00 | 7,200.00 | 5,640.70 | 15,331 |
| 2023-07-05 | 7,230.00 | 7,280.00 | 7,220.00 | 7,270.00 | 5,695.54 | 5,693 |
| 2023-07-04 | 7,230.00 | 7,290.00 | 7,230.00 | 7,270.00 | 5,695.54 | 6,346 |
| 2023-07-03 | 7,300.00 | 7,300.00 | 7,210.00 | 7,260.00 | 5,687.70 | 5,251 |
| 2023-06-30 | 7,200.00 | 7,270.00 | 7,200.00 | 7,260.00 | 5,687.70 | 4,140 |
| 2023-06-29 | 7,270.00 | 7,270.00 | 7,200.00 | 7,220.00 | 5,656.36 | 12,638 |
| 2023-06-28 | 7,320.00 | 7,320.00 | 7,260.00 | 7,280.00 | 5,703.37 | 3,404 |
| 2023-06-27 | 7,310.00 | 7,400.00 | 7,240.00 | 7,350.00 | 5,758.21 | 35,176 |
| 2023-06-26 | 7,260.00 | 7,310.00 | 7,170.00 | 7,310.00 | 5,726.87 | 20,975 |
| 2023-06-23 | 7,290.00 | 7,290.00 | 7,200.00 | 7,250.00 | 5,679.87 | 5,222 |
| 2023-06-22 | 7,190.00 | 7,300.00 | 7,190.00 | 7,260.00 | 5,687.70 | 13,636 |
| 2023-06-21 | 7,230.00 | 7,280.00 | 7,200.00 | 7,200.00 | 5,640.70 | 14,239 |
| 2023-06-20 | 7,270.00 | 7,290.00 | 7,200.00 | 7,230.00 | 5,664.20 | 21,366 |
| 2023-06-19 | 7,210.00 | 7,290.00 | 7,210.00 | 7,270.00 | 5,695.54 | 8,208 |
| 2023-06-16 | 7,260.00 | 7,300.00 | 7,260.00 | 7,270.00 | 5,695.54 | 14,157 |
| 2023-06-15 | 7,300.00 | 7,320.00 | 7,270.00 | 7,300.00 | 5,719.04 | 3,748 |
| 2023-06-14 | 7,380.00 | 7,380.00 | 7,260.00 | 7,300.00 | 5,719.04 | 11,214 |
| 2023-06-13 | 7,390.00 | 7,400.00 | 7,350.00 | 7,360.00 | 5,766.04 | 4,765 |
| 2023-06-12 | 7,460.00 | 7,460.00 | 7,370.00 | 7,400.00 | 5,797.38 | 6,182 |
| 2023-06-09 | 7,340.00 | 7,460.00 | 7,310.00 | 7,450.00 | 5,836.55 | 33,652 |
| 2023-06-08 | 7,330.00 | 7,410.00 | 7,280.00 | 7,340.00 | 5,750.38 | 28,831 |
| 2023-06-07 | 7,320.00 | 7,400.00 | 7,320.00 | 7,360.00 | 5,766.04 | 18,097 |
| 2023-06-05 | 7,290.00 | 7,400.00 | 7,210.00 | 7,320.00 | 5,734.71 | 31,328 |
| 2023-06-02 | 7,240.00 | 7,290.00 | 7,200.00 | 7,260.00 | 5,687.70 | 11,661 |
| 2023-06-01 | 7,260.00 | 7,280.00 | 7,220.00 | 7,230.00 | 5,664.20 | 6,724 |
| 2023-05-31 | 7,220.00 | 7,260.00 | 7,210.00 | 7,260.00 | 5,687.70 | 5,044 |
| 2023-05-30 | 7,200.00 | 7,250.00 | 7,200.00 | 7,220.00 | 5,656.36 | 5,760 |
| 2023-05-26 | 7,260.00 | 7,270.00 | 7,180.00 | 7,210.00 | 5,648.53 | 18,543 |
| 2023-05-25 | 7,260.00 | 7,280.00 | 7,230.00 | 7,260.00 | 5,687.70 | 4,215 |
| 2023-05-24 | 7,250.00 | 7,270.00 | 7,250.00 | 7,260.00 | 5,687.70 | 5,409 |
| 2023-05-23 | 7,260.00 | 7,300.00 | 7,240.00 | 7,250.00 | 5,679.87 | 5,850 |
| 2023-05-22 | 7,270.00 | 7,290.00 | 7,260.00 | 7,280.00 | 5,703.37 | 6,922 |
| 2023-05-19 | 7,300.00 | 7,300.00 | 7,250.00 | 7,270.00 | 5,695.54 | 7,909 |
| 2023-05-18 | 7,300.00 | 7,300.00 | 7,220.00 | 7,280.00 | 5,703.37 | 3,021 |
| 2023-05-17 | 7,250.00 | 7,300.00 | 7,240.00 | 7,260.00 | 5,687.70 | 12,275 |
| 2023-05-16 | 7,210.00 | 7,270.00 | 7,200.00 | 7,250.00 | 5,679.87 | 6,226 |
| 2023-05-15 | 7,240.00 | 7,260.00 | 7,200.00 | 7,210.00 | 5,648.53 | 11,862 |
| 2023-05-12 | 7,260.00 | 7,300.00 | 7,220.00 | 7,270.00 | 5,695.54 | 5,693 |
| 2023-05-11 | 7,280.00 | 7,300.00 | 7,230.00 | 7,250.00 | 5,679.87 | 10,799 |
| 2023-05-10 | 7,250.00 | 7,310.00 | 7,200.00 | 7,280.00 | 5,703.37 | 31,672 |
| 2023-05-09 | 7,180.00 | 7,230.00 | 7,180.00 | 7,220.00 | 5,656.36 | 9,497 |
| 2023-05-08 | 7,170.00 | 7,180.00 | 7,130.00 | 7,180.00 | 5,625.03 | 7,332 |
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.