JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,550.00 | 7,630.00 | 7,450.00 | 7,500.00 | 5,464.89 | 37,907 |
| 2022-11-09 | 7,490.00 | 7,590.00 | 7,460.00 | 7,530.00 | 5,486.75 | 23,357 |
| 2022-11-08 | 7,470.00 | 7,480.00 | 7,420.00 | 7,480.00 | 5,450.32 | 9,366 |
| 2022-11-07 | 7,410.00 | 7,480.00 | 7,410.00 | 7,450.00 | 5,428.46 | 6,145 |
| 2022-11-04 | 7,450.00 | 7,470.00 | 7,400.00 | 7,430.00 | 5,413.88 | 8,049 |
| 2022-11-03 | 7,440.00 | 7,470.00 | 7,410.00 | 7,450.00 | 5,428.46 | 8,249 |
| 2022-11-02 | 7,440.00 | 7,480.00 | 7,440.00 | 7,440.00 | 5,421.17 | 3,630 |
| 2022-11-01 | 7,440.00 | 7,470.00 | 7,400.00 | 7,440.00 | 5,421.17 | 11,626 |
| 2022-10-31 | 7,420.00 | 7,490.00 | 7,370.00 | 7,430.00 | 5,413.88 | 16,951 |
| 2022-10-28 | 7,450.00 | 7,470.00 | 7,400.00 | 7,410.00 | 5,399.31 | 10,620 |
| 2022-10-27 | 7,360.00 | 7,420.00 | 7,360.00 | 7,400.00 | 5,392.02 | 8,661 |
| 2022-10-26 | 7,440.00 | 7,440.00 | 7,340.00 | 7,360.00 | 5,362.88 | 10,402 |
| 2022-10-25 | 7,500.00 | 7,510.00 | 7,430.00 | 7,440.00 | 5,421.17 | 8,593 |
| 2022-10-24 | 7,490.00 | 7,520.00 | 7,460.00 | 7,480.00 | 5,450.32 | 8,817 |
| 2022-10-21 | 7,460.00 | 7,520.00 | 7,460.00 | 7,480.00 | 5,450.32 | 14,943 |
| 2022-10-20 | 7,480.00 | 7,560.00 | 7,480.00 | 7,520.00 | 5,479.46 | 14,180 |
| 2022-10-19 | 7,510.00 | 7,510.00 | 7,450.00 | 7,480.00 | 5,450.32 | 2,566 |
| 2022-10-18 | 7,430.00 | 7,500.00 | 7,400.00 | 7,490.00 | 5,457.60 | 12,052 |
| 2022-10-17 | 7,380.00 | 7,410.00 | 7,350.00 | 7,410.00 | 5,399.31 | 3,261 |
| 2022-10-14 | 7,400.00 | 7,430.00 | 7,320.00 | 7,380.00 | 5,377.45 | 12,131 |
| 2022-10-13 | 7,420.00 | 7,450.00 | 7,350.00 | 7,370.00 | 5,370.16 | 19,153 |
| 2022-10-12 | 7,400.00 | 7,420.00 | 7,370.00 | 7,420.00 | 5,406.60 | 16,866 |
| 2022-10-11 | 7,390.00 | 7,420.00 | 7,340.00 | 7,400.00 | 5,392.02 | 20,646 |
| 2022-10-07 | 7,380.00 | 7,440.00 | 7,380.00 | 7,410.00 | 5,399.31 | 7,735 |
| 2022-10-06 | 7,370.00 | 7,430.00 | 7,340.00 | 7,380.00 | 5,377.45 | 22,021 |
| 2022-10-05 | 7,440.00 | 7,440.00 | 7,320.00 | 7,370.00 | 5,370.16 | 20,243 |
| 2022-10-04 | 7,310.00 | 7,400.00 | 7,310.00 | 7,380.00 | 5,377.45 | 19,192 |
| 2022-09-30 | 7,320.00 | 7,380.00 | 7,290.00 | 7,310.00 | 5,326.45 | 24,294 |
| 2022-09-29 | 7,300.00 | 7,400.00 | 7,300.00 | 7,380.00 | 5,377.45 | 19,391 |
| 2022-09-28 | 7,410.00 | 7,440.00 | 7,290.00 | 7,330.00 | 5,341.02 | 36,166 |
| 2022-09-27 | 7,400.00 | 7,490.00 | 7,360.00 | 7,400.00 | 5,392.02 | 24,997 |
| 2022-09-26 | 7,560.00 | 7,560.00 | 7,430.00 | 7,460.00 | 5,435.74 | 48,157 |
| 2022-09-23 | 7,590.00 | 7,600.00 | 7,530.00 | 7,560.00 | 5,508.61 | 12,169 |
| 2022-09-22 | 7,570.00 | 7,590.00 | 7,540.00 | 7,570.00 | 5,515.89 | 12,160 |
| 2022-09-21 | 7,550.00 | 7,580.00 | 7,530.00 | 7,570.00 | 5,515.89 | 12,754 |
| 2022-09-20 | 7,570.00 | 7,570.00 | 7,520.00 | 7,550.00 | 5,501.32 | 12,206 |
| 2022-09-19 | 7,600.00 | 7,600.00 | 7,520.00 | 7,540.00 | 5,494.04 | 14,821 |
| 2022-09-16 | 7,600.00 | 7,630.00 | 7,560.00 | 7,570.00 | 5,515.89 | 11,558 |
| 2022-09-15 | 7,590.00 | 7,630.00 | 7,580.00 | 7,620.00 | 5,552.33 | 9,676 |
| 2022-09-14 | 7,540.00 | 7,600.00 | 7,520.00 | 7,590.00 | 5,530.47 | 16,366 |
| 2022-09-13 | 7,600.00 | 7,600.00 | 7,540.00 | 7,580.00 | 5,523.18 | 13,896 |
| 2022-09-08 | 7,550.00 | 7,570.00 | 7,540.00 | 7,560.00 | 5,508.61 | 3,415 |
| 2022-09-07 | 7,590.00 | 7,590.00 | 7,500.00 | 7,550.00 | 5,501.32 | 19,659 |
| 2022-09-06 | 7,570.00 | 7,600.00 | 7,550.00 | 7,570.00 | 5,515.89 | 9,924 |
| 2022-09-05 | 7,600.00 | 7,600.00 | 7,540.00 | 7,590.00 | 5,530.47 | 10,410 |
| 2022-09-02 | 7,610.00 | 7,610.00 | 7,560.00 | 7,600.00 | 5,537.75 | 11,915 |
| 2022-09-01 | 7,640.00 | 7,640.00 | 7,560.00 | 7,610.00 | 5,545.04 | 10,552 |
| 2022-08-31 | 7,610.00 | 7,650.00 | 7,590.00 | 7,640.00 | 5,566.90 | 11,285 |
| 2022-08-30 | 7,560.00 | 7,620.00 | 7,550.00 | 7,610.00 | 5,545.04 | 8,297 |
| 2022-08-29 | 7,560.00 | 7,580.00 | 7,520.00 | 7,580.00 | 5,523.18 | 19,468 |
| 2022-08-26 | 7,650.00 | 7,660.00 | 7,610.00 | 7,630.00 | 5,559.61 | 8,186 |
| 2022-08-25 | 7,580.00 | 7,640.00 | 7,580.00 | 7,620.00 | 5,552.33 | 10,715 |
| 2022-08-24 | 7,620.00 | 7,620.00 | 7,560.00 | 7,590.00 | 5,530.47 | 8,597 |
| 2022-08-23 | 7,600.00 | 7,620.00 | 7,550.00 | 7,580.00 | 5,523.18 | 14,052 |
| 2022-08-22 | 7,660.00 | 7,660.00 | 7,580.00 | 7,590.00 | 5,530.47 | 17,635 |
| 2022-08-19 | 7,590.00 | 7,670.00 | 7,590.00 | 7,640.00 | 5,566.90 | 16,212 |
| 2022-08-18 | 7,630.00 | 7,630.00 | 7,590.00 | 7,600.00 | 5,537.75 | 16,911 |
| 2022-08-17 | 7,670.00 | 7,690.00 | 7,650.00 | 7,650.00 | 5,574.19 | 19,603 |
| 2022-08-16 | 7,650.00 | 7,700.00 | 7,620.00 | 7,650.00 | 5,574.19 | 28,549 |
| 2022-08-12 | 7,620.00 | 7,640.00 | 7,570.00 | 7,620.00 | 5,552.33 | 15,904 |
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.