JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,150.00 | 7,180.00 | 7,140.00 | 7,170.00 | 5,617.19 | 6,507 |
| 2023-05-03 | 7,190.00 | 7,200.00 | 7,150.00 | 7,150.00 | 5,601.52 | 4,341 |
| 2023-05-02 | 7,200.00 | 7,210.00 | 7,170.00 | 7,190.00 | 5,632.86 | 3,604 |
| 2023-04-28 | 7,200.00 | 7,210.00 | 7,150.00 | 7,200.00 | 5,640.70 | 2,684 |
| 2023-04-27 | 7,150.00 | 7,190.00 | 7,140.00 | 7,190.00 | 5,632.86 | 5,533 |
| 2023-04-26 | 7,160.00 | 7,170.00 | 7,100.00 | 7,150.00 | 5,601.52 | 12,438 |
| 2023-04-25 | 7,190.00 | 7,200.00 | 7,150.00 | 7,160.00 | 5,609.36 | 7,838 |
| 2023-04-24 | 7,170.00 | 7,210.00 | 7,170.00 | 7,190.00 | 5,632.86 | 16,927 |
| 2023-04-21 | 7,180.00 | 7,190.00 | 7,150.00 | 7,180.00 | 5,625.03 | 10,013 |
| 2023-04-20 | 7,170.00 | 7,190.00 | 7,140.00 | 7,180.00 | 5,625.03 | 18,138 |
| 2023-04-19 | 7,180.00 | 7,200.00 | 7,150.00 | 7,170.00 | 5,617.19 | 6,723 |
| 2023-04-18 | 7,180.00 | 7,180.00 | 7,150.00 | 7,160.00 | 5,609.36 | 6,331 |
| 2023-04-17 | 7,150.00 | 7,190.00 | 7,140.00 | 7,180.00 | 5,625.03 | 12,231 |
| 2023-04-14 | 7,130.00 | 7,170.00 | 7,130.00 | 7,150.00 | 5,601.52 | 7,966 |
| 2023-04-13 | 7,120.00 | 7,140.00 | 7,100.00 | 7,130.00 | 5,585.86 | 7,712 |
| 2023-04-12 | 7,100.00 | 7,130.00 | 7,090.00 | 7,120.00 | 5,578.02 | 11,405 |
| 2023-04-11 | 7,110.00 | 7,120.00 | 7,080.00 | 7,100.00 | 5,562.35 | 13,804 |
| 2023-04-10 | 7,120.00 | 7,120.00 | 7,080.00 | 7,110.00 | 5,570.19 | 5,738 |
| 2023-04-07 | 7,090.00 | 7,150.00 | 7,090.00 | 7,120.00 | 5,578.02 | 12,236 |
| 2023-04-06 | 7,090.00 | 7,120.00 | 7,080.00 | 7,090.00 | 5,554.52 | 3,120 |
| 2023-04-05 | 7,080.00 | 7,130.00 | 7,050.00 | 7,110.00 | 5,570.19 | 18,136 |
| 2023-04-04 | 7,090.00 | 7,140.00 | 7,080.00 | 7,080.00 | 5,546.68 | 9,090 |
| 2023-04-03 | 7,090.00 | 7,100.00 | 7,060.00 | 7,090.00 | 5,554.52 | 11,047 |
| 2023-03-31 | 7,120.00 | 7,120.00 | 7,060.00 | 7,100.00 | 5,562.35 | 19,591 |
| 2023-03-30 | 7,110.00 | 7,120.00 | 7,080.00 | 7,110.00 | 5,570.19 | 10,266 |
| 2023-03-29 | 7,120.00 | 7,130.00 | 7,090.00 | 7,110.00 | 5,570.19 | 2,563 |
| 2023-03-28 | 7,130.00 | 7,130.00 | 7,080.00 | 7,120.00 | 5,578.02 | 9,481 |
| 2023-03-27 | 7,120.00 | 7,130.00 | 7,080.00 | 7,100.00 | 5,562.35 | 5,977 |
| 2023-03-24 | 7,110.00 | 7,130.00 | 7,090.00 | 7,120.00 | 5,578.02 | 6,660 |
| 2023-03-23 | 7,130.00 | 7,130.00 | 7,070.00 | 7,090.00 | 5,554.52 | 18,591 |
| 2023-03-22 | 7,120.00 | 7,140.00 | 7,090.00 | 7,130.00 | 5,585.86 | 4,876 |
| 2023-03-21 | 7,110.00 | 7,140.00 | 7,090.00 | 7,120.00 | 5,578.02 | 23,385 |
| 2023-03-20 | 7,120.00 | 7,130.00 | 7,080.00 | 7,120.00 | 5,578.02 | 9,992 |
| 2023-03-17 | 7,110.00 | 7,130.00 | 7,050.00 | 7,130.00 | 5,585.86 | 25,597 |
| 2023-03-16 | 7,170.00 | 7,170.00 | 7,090.00 | 7,110.00 | 5,570.19 | 7,144 |
| 2023-03-15 | 7,100.00 | 7,180.00 | 7,080.00 | 7,120.00 | 5,578.02 | 8,165 |
| 2023-03-14 | 7,120.00 | 7,130.00 | 7,060.00 | 7,100.00 | 5,562.35 | 14,891 |
| 2023-03-13 | 7,180.00 | 7,180.00 | 7,060.00 | 7,130.00 | 5,585.86 | 15,822 |
| 2023-03-10 | 7,220.00 | 7,250.00 | 7,100.00 | 7,170.00 | 5,617.19 | 26,960 |
| 2023-03-09 | 7,240.00 | 7,280.00 | 7,170.00 | 7,220.00 | 5,656.36 | 19,697 |
| 2023-03-08 | 7,290.00 | 7,290.00 | 7,220.00 | 7,240.00 | 5,672.03 | 6,865 |
| 2023-03-07 | 7,270.00 | 7,340.00 | 7,220.00 | 7,290.00 | 5,711.20 | 22,289 |
| 2023-03-06 | 7,250.00 | 7,290.00 | 7,210.00 | 7,270.00 | 5,695.54 | 4,010 |
| 2023-03-03 | 7,230.00 | 7,270.00 | 7,210.00 | 7,250.00 | 5,679.87 | 2,994 |
| 2023-03-02 | 7,250.00 | 7,260.00 | 7,200.00 | 7,210.00 | 5,648.53 | 3,411 |
| 2023-02-28 | 7,170.00 | 7,300.00 | 7,120.00 | 7,250.00 | 5,679.87 | 16,708 |
| 2023-02-27 | 7,180.00 | 7,190.00 | 7,130.00 | 7,170.00 | 5,617.19 | 4,773 |
| 2023-02-24 | 7,180.00 | 7,190.00 | 7,100.00 | 7,180.00 | 5,625.03 | 14,186 |
| 2023-02-23 | 7,150.00 | 7,180.00 | 7,110.00 | 7,140.00 | 5,593.69 | 9,002 |
| 2023-02-22 | 7,160.00 | 7,180.00 | 7,120.00 | 7,130.00 | 5,585.86 | 15,552 |
| 2023-02-21 | 7,230.00 | 7,230.00 | 7,160.00 | 7,160.00 | 5,609.36 | 17,749 |
| 2023-02-20 | 7,180.00 | 7,250.00 | 7,160.00 | 7,200.00 | 5,640.70 | 9,341 |
| 2023-02-17 | 7,230.00 | 7,230.00 | 7,170.00 | 7,180.00 | 5,625.03 | 20,923 |
| 2023-02-16 | 7,250.00 | 7,270.00 | 7,230.00 | 7,230.00 | 5,664.20 | 7,839 |
| 2023-02-15 | 7,250.00 | 7,270.00 | 7,230.00 | 7,250.00 | 5,679.87 | 8,819 |
| 2023-02-14 | 7,260.00 | 7,260.00 | 7,220.00 | 7,250.00 | 5,679.87 | 9,815 |
| 2023-02-13 | 7,220.00 | 7,250.00 | 7,220.00 | 7,240.00 | 5,672.03 | 11,336 |
| 2023-02-10 | 7,270.00 | 7,270.00 | 7,210.00 | 7,230.00 | 5,664.20 | 11,186 |
| 2023-02-09 | 7,280.00 | 7,290.00 | 7,220.00 | 7,270.00 | 5,695.54 | 8,506 |
| 2023-02-08 | 7,290.00 | 7,290.00 | 7,260.00 | 7,280.00 | 5,703.37 | 7,179 |
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.