JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,570.00 | 7,640.00 | 7,550.00 | 7,620.00 | 5,552.33 | 20,187 |
| 2022-08-10 | 7,530.00 | 7,610.00 | 7,510.00 | 7,590.00 | 5,530.47 | 11,487 |
| 2022-08-09 | 7,530.00 | 7,590.00 | 7,500.00 | 7,530.00 | 5,486.75 | 11,155 |
| 2022-08-08 | 7,540.00 | 7,540.00 | 7,510.00 | 7,530.00 | 5,486.75 | 7,168 |
| 2022-08-05 | 7,590.00 | 7,590.00 | 7,490.00 | 7,540.00 | 5,494.04 | 28,576 |
| 2022-08-04 | 7,560.00 | 7,600.00 | 7,520.00 | 7,580.00 | 5,523.18 | 9,007 |
| 2022-08-03 | 7,580.00 | 7,600.00 | 7,530.00 | 7,560.00 | 5,508.61 | 10,501 |
| 2022-08-02 | 7,580.00 | 7,580.00 | 7,500.00 | 7,580.00 | 5,523.18 | 8,693 |
| 2022-08-01 | 7,550.00 | 7,570.00 | 7,510.00 | 7,540.00 | 5,494.04 | 7,683 |
| 2022-07-29 | 7,550.00 | 7,560.00 | 7,480.00 | 7,530.00 | 5,486.75 | 10,479 |
| 2022-07-28 | 7,550.00 | 7,570.00 | 7,450.00 | 7,550.00 | 5,501.32 | 11,750 |
| 2022-07-27 | 7,530.00 | 7,550.00 | 7,500.00 | 7,530.00 | 5,486.75 | 3,965 |
| 2022-07-26 | 7,490.00 | 7,520.00 | 7,490.00 | 7,520.00 | 5,479.46 | 3,955 |
| 2022-07-25 | 7,490.00 | 7,520.00 | 7,450.00 | 7,490.00 | 5,457.60 | 7,765 |
| 2022-07-22 | 7,450.00 | 7,530.00 | 7,430.00 | 7,490.00 | 5,457.60 | 5,058 |
| 2022-07-21 | 7,490.00 | 7,560.00 | 7,440.00 | 7,450.00 | 5,428.46 | 24,509 |
| 2022-07-20 | 7,420.00 | 7,650.00 | 7,380.00 | 7,440.00 | 5,421.17 | 17,967 |
| 2022-07-19 | 7,410.00 | 7,410.00 | 7,380.00 | 7,400.00 | 5,392.02 | 5,707 |
| 2022-07-18 | 7,400.00 | 7,430.00 | 7,380.00 | 7,400.00 | 5,392.02 | 4,705 |
| 2022-07-15 | 7,480.00 | 7,480.00 | 7,380.00 | 7,400.00 | 5,392.02 | 7,174 |
| 2022-07-14 | 7,430.00 | 7,490.00 | 7,360.00 | 7,480.00 | 5,450.32 | 18,733 |
| 2022-07-13 | 7,350.00 | 7,420.00 | 7,310.00 | 7,380.00 | 5,377.45 | 6,962 |
| 2022-07-12 | 7,370.00 | 7,390.00 | 7,300.00 | 7,360.00 | 5,362.88 | 11,994 |
| 2022-07-11 | 7,460.00 | 7,460.00 | 7,340.00 | 7,390.00 | 5,384.74 | 18,909 |
| 2022-07-08 | 7,400.00 | 7,460.00 | 7,360.00 | 7,460.00 | 5,435.74 | 7,070 |
| 2022-07-07 | 7,360.00 | 7,430.00 | 7,340.00 | 7,360.00 | 5,362.88 | 11,152 |
| 2022-07-06 | 7,410.00 | 7,440.00 | 7,340.00 | 7,350.00 | 5,355.59 | 23,384 |
| 2022-07-05 | 7,430.00 | 7,450.00 | 7,380.00 | 7,410.00 | 5,399.31 | 11,046 |
| 2022-07-04 | 7,440.00 | 7,440.00 | 7,320.00 | 7,410.00 | 5,399.31 | 22,087 |
| 2022-07-01 | 7,350.00 | 7,440.00 | 7,300.00 | 7,370.00 | 5,370.16 | 44,225 |
| 2022-06-30 | 7,430.00 | 7,440.00 | 7,330.00 | 7,350.00 | 5,355.59 | 23,753 |
| 2022-06-29 | 7,560.00 | 7,560.00 | 7,410.00 | 7,430.00 | 5,413.88 | 22,063 |
| 2022-06-28 | 7,610.00 | 7,620.00 | 7,480.00 | 7,490.00 | 5,457.60 | 33,618 |
| 2022-06-27 | 7,630.00 | 7,630.00 | 7,540.00 | 7,600.00 | 5,537.75 | 17,185 |
| 2022-06-24 | 7,450.00 | 7,560.00 | 7,450.00 | 7,560.00 | 5,508.61 | 29,103 |
| 2022-06-23 | 7,430.00 | 7,550.00 | 7,390.00 | 7,480.00 | 5,450.32 | 90,891 |
| 2022-06-22 | 7,620.00 | 7,620.00 | 7,410.00 | 7,430.00 | 5,413.88 | 43,838 |
| 2022-06-21 | 7,560.00 | 7,620.00 | 7,480.00 | 7,540.00 | 5,494.04 | 21,629 |
| 2022-06-20 | 7,690.00 | 7,690.00 | 7,480.00 | 7,560.00 | 5,508.61 | 50,589 |
| 2022-06-17 | 7,570.00 | 7,700.00 | 7,510.00 | 7,690.00 | 5,603.33 | 29,215 |
| 2022-06-16 | 7,620.00 | 7,650.00 | 7,580.00 | 7,620.00 | 5,552.33 | 26,125 |
| 2022-06-15 | 7,720.00 | 7,740.00 | 7,580.00 | 7,580.00 | 5,523.18 | 40,102 |
| 2022-06-14 | 7,770.00 | 7,790.00 | 7,700.00 | 7,730.00 | 5,632.48 | 38,374 |
| 2022-06-13 | 7,750.00 | 7,820.00 | 7,720.00 | 7,780.00 | 5,668.91 | 47,125 |
| 2022-06-10 | 7,810.00 | 7,840.00 | 7,760.00 | 7,830.00 | 5,705.34 | 14,459 |
| 2022-06-09 | 7,750.00 | 7,830.00 | 7,720.00 | 7,810.00 | 5,690.77 | 36,824 |
| 2022-06-08 | 7,770.00 | 7,800.00 | 7,720.00 | 7,750.00 | 5,647.05 | 28,832 |
| 2022-06-07 | 7,800.00 | 7,800.00 | 7,730.00 | 7,780.00 | 5,668.91 | 30,476 |
| 2022-06-03 | 7,780.00 | 7,800.00 | 7,780.00 | 7,790.00 | 5,676.20 | 16,685 |
| 2022-06-02 | 7,790.00 | 7,820.00 | 7,770.00 | 7,790.00 | 5,676.20 | 13,801 |
| 2022-05-31 | 7,770.00 | 7,820.00 | 7,770.00 | 7,790.00 | 5,676.20 | 36,502 |
| 2022-05-30 | 7,760.00 | 7,810.00 | 7,760.00 | 7,790.00 | 5,676.20 | 19,843 |
| 2022-05-27 | 7,700.00 | 7,770.00 | 7,690.00 | 7,750.00 | 5,647.05 | 28,821 |
| 2022-05-26 | 7,690.00 | 7,740.00 | 7,690.00 | 7,690.00 | 5,603.33 | 17,727 |
| 2022-05-25 | 7,640.00 | 7,720.00 | 7,640.00 | 7,710.00 | 5,617.91 | 25,438 |
| 2022-05-24 | 7,660.00 | 7,710.00 | 7,620.00 | 7,640.00 | 5,566.90 | 24,096 |
| 2022-05-23 | 7,720.00 | 7,740.00 | 7,660.00 | 7,660.00 | 5,581.47 | 15,099 |
| 2022-05-20 | 7,720.00 | 7,740.00 | 7,630.00 | 7,720.00 | 5,625.19 | 36,737 |
| 2022-05-19 | 7,770.00 | 7,780.00 | 7,660.00 | 7,720.00 | 5,625.19 | 28,194 |
| 2022-05-18 | 7,760.00 | 7,790.00 | 7,710.00 | 7,790.00 | 5,676.20 | 26,472 |
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.