JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,300.00 | 7,300.00 | 7,230.00 | 7,270.00 | 5,695.54 | 6,472 |
| 2023-02-06 | 7,240.00 | 7,260.00 | 7,220.00 | 7,240.00 | 5,672.03 | 8,980 |
| 2023-02-03 | 7,260.00 | 7,260.00 | 7,210.00 | 7,250.00 | 5,679.87 | 5,544 |
| 2023-02-02 | 7,240.00 | 7,270.00 | 7,230.00 | 7,260.00 | 5,687.70 | 3,190 |
| 2023-02-01 | 7,250.00 | 7,250.00 | 7,220.00 | 7,230.00 | 5,664.20 | 7,574 |
| 2023-01-31 | 7,260.00 | 7,280.00 | 7,200.00 | 7,210.00 | 5,648.53 | 16,095 |
| 2023-01-30 | 7,270.00 | 7,290.00 | 7,230.00 | 7,280.00 | 5,703.37 | 10,866 |
| 2023-01-27 | 7,290.00 | 7,300.00 | 7,250.00 | 7,300.00 | 5,719.04 | 16,426 |
| 2023-01-26 | 7,290.00 | 7,310.00 | 7,230.00 | 7,290.00 | 5,711.20 | 13,655 |
| 2023-01-25 | 7,340.00 | 7,430.00 | 7,220.00 | 7,310.00 | 5,726.87 | 17,423 |
| 2023-01-20 | 7,410.00 | 7,410.00 | 7,340.00 | 7,360.00 | 5,766.04 | 3,218 |
| 2023-01-19 | 7,270.00 | 7,420.00 | 7,220.00 | 7,410.00 | 5,805.22 | 27,494 |
| 2023-01-18 | 7,320.00 | 7,320.00 | 7,250.00 | 7,270.00 | 5,695.54 | 3,495 |
| 2023-01-17 | 7,370.00 | 7,390.00 | 7,290.00 | 7,320.00 | 5,734.71 | 12,105 |
| 2023-01-16 | 7,190.00 | 7,400.00 | 7,190.00 | 7,400.00 | 5,797.38 | 29,813 |
| 2023-01-13 | 7,200.00 | 7,250.00 | 7,170.00 | 7,190.00 | 5,632.86 | 10,202 |
| 2023-01-12 | 7,190.00 | 7,250.00 | 7,150.00 | 7,250.00 | 5,679.87 | 6,345 |
| 2023-01-11 | 7,220.00 | 7,220.00 | 7,160.00 | 7,170.00 | 5,617.19 | 5,163 |
| 2023-01-10 | 7,240.00 | 7,240.00 | 7,180.00 | 7,180.00 | 5,625.03 | 6,921 |
| 2023-01-09 | 7,250.00 | 7,250.00 | 7,190.00 | 7,210.00 | 5,648.53 | 8,380 |
| 2023-01-06 | 7,180.00 | 7,250.00 | 7,180.00 | 7,220.00 | 5,656.36 | 7,397 |
| 2023-01-05 | 7,140.00 | 7,240.00 | 7,110.00 | 7,180.00 | 5,625.03 | 7,775 |
| 2023-01-04 | 7,110.00 | 7,130.00 | 7,080.00 | 7,130.00 | 5,585.86 | 14,016 |
| 2023-01-03 | 7,140.00 | 7,140.00 | 7,070.00 | 7,110.00 | 5,570.19 | 11,738 |
| 2023-01-02 | 7,140.00 | 7,190.00 | 7,100.00 | 7,140.00 | 5,593.69 | 9,617 |
| 2022-12-29 | 7,140.00 | 7,240.00 | 7,050.00 | 7,140.00 | 5,593.69 | 26,246 |
| 2022-12-28 | 7,100.00 | 7,230.00 | 7,050.00 | 7,140.00 | 5,593.69 | 56,941 |
| 2022-12-27 | 7,610.00 | 7,640.00 | 7,570.00 | 7,580.00 | 5,523.18 | 66,331 |
| 2022-12-26 | 7,690.00 | 7,690.00 | 7,570.00 | 7,660.00 | 5,581.47 | 42,305 |
| 2022-12-23 | 7,670.00 | 7,750.00 | 7,670.00 | 7,690.00 | 5,603.33 | 15,651 |
| 2022-12-22 | 7,740.00 | 7,750.00 | 7,700.00 | 7,750.00 | 5,647.05 | 10,735 |
| 2022-12-21 | 7,730.00 | 7,800.00 | 7,700.00 | 7,730.00 | 5,632.48 | 38,169 |
| 2022-12-20 | 7,730.00 | 7,800.00 | 7,660.00 | 7,710.00 | 5,617.91 | 45,081 |
| 2022-12-19 | 7,770.00 | 7,780.00 | 7,700.00 | 7,730.00 | 5,632.48 | 35,159 |
| 2022-12-16 | 7,620.00 | 7,740.00 | 7,620.00 | 7,680.00 | 5,596.05 | 33,763 |
| 2022-12-15 | 7,680.00 | 7,690.00 | 7,650.00 | 7,680.00 | 5,596.05 | 8,724 |
| 2022-12-14 | 7,710.00 | 7,730.00 | 7,640.00 | 7,680.00 | 5,596.05 | 9,820 |
| 2022-12-13 | 7,720.00 | 7,770.00 | 7,670.00 | 7,680.00 | 5,596.05 | 17,674 |
| 2022-12-12 | 7,670.00 | 7,790.00 | 7,590.00 | 7,730.00 | 5,632.48 | 36,286 |
| 2022-12-09 | 7,900.00 | 7,900.00 | 7,590.00 | 7,670.00 | 5,588.76 | 99,293 |
| 2022-12-08 | 7,470.00 | 7,640.00 | 7,470.00 | 7,610.00 | 5,545.04 | 34,021 |
| 2022-12-07 | 7,530.00 | 7,530.00 | 7,480.00 | 7,530.00 | 5,486.75 | 16,854 |
| 2022-12-06 | 7,540.00 | 7,540.00 | 7,510.00 | 7,530.00 | 5,486.75 | 6,597 |
| 2022-12-05 | 7,540.00 | 7,560.00 | 7,530.00 | 7,540.00 | 5,494.04 | 10,812 |
| 2022-12-02 | 7,550.00 | 7,550.00 | 7,520.00 | 7,540.00 | 5,494.04 | 11,539 |
| 2022-12-01 | 7,520.00 | 7,540.00 | 7,510.00 | 7,530.00 | 5,486.75 | 11,694 |
| 2022-11-30 | 7,510.00 | 7,510.00 | 7,480.00 | 7,510.00 | 5,472.18 | 17,268 |
| 2022-11-29 | 7,450.00 | 7,490.00 | 7,430.00 | 7,490.00 | 5,457.60 | 14,032 |
| 2022-11-28 | 7,470.00 | 7,470.00 | 7,430.00 | 7,450.00 | 5,428.46 | 10,955 |
| 2022-11-25 | 7,500.00 | 7,500.00 | 7,450.00 | 7,460.00 | 5,435.74 | 6,848 |
| 2022-11-24 | 7,460.00 | 7,500.00 | 7,460.00 | 7,480.00 | 5,450.32 | 10,165 |
| 2022-11-23 | 7,430.00 | 7,480.00 | 7,430.00 | 7,460.00 | 5,435.74 | 10,302 |
| 2022-11-22 | 7,440.00 | 7,480.00 | 7,430.00 | 7,460.00 | 5,435.74 | 8,146 |
| 2022-11-21 | 7,440.00 | 7,450.00 | 7,410.00 | 7,440.00 | 5,421.17 | 5,180 |
| 2022-11-18 | 7,430.00 | 7,450.00 | 7,410.00 | 7,440.00 | 5,421.17 | 18,340 |
| 2022-11-17 | 7,400.00 | 7,450.00 | 7,400.00 | 7,440.00 | 5,421.17 | 18,030 |
| 2022-11-16 | 7,460.00 | 7,490.00 | 7,430.00 | 7,430.00 | 5,413.88 | 27,605 |
| 2022-11-15 | 7,470.00 | 7,490.00 | 7,450.00 | 7,460.00 | 5,435.74 | 19,189 |
| 2022-11-14 | 7,470.00 | 7,500.00 | 7,450.00 | 7,470.00 | 5,443.03 | 30,905 |
| 2022-11-11 | 7,520.00 | 7,580.00 | 7,450.00 | 7,500.00 | 5,464.89 | 35,987 |
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.