JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,690.00 | 7,740.00 | 7,670.00 | 7,730.00 | 5,632.48 | 25,673 |
| 2022-05-16 | 7,670.00 | 7,710.00 | 7,650.00 | 7,700.00 | 5,610.62 | 24,607 |
| 2022-05-13 | 7,590.00 | 7,690.00 | 7,590.00 | 7,670.00 | 5,588.76 | 25,538 |
| 2022-05-12 | 7,690.00 | 7,700.00 | 7,550.00 | 7,590.00 | 5,530.47 | 39,774 |
| 2022-05-11 | 7,730.00 | 7,740.00 | 7,650.00 | 7,660.00 | 5,581.47 | 26,149 |
| 2022-05-10 | 7,600.00 | 7,710.00 | 7,510.00 | 7,690.00 | 5,603.33 | 75,271 |
| 2022-05-09 | 7,610.00 | 7,640.00 | 7,560.00 | 7,620.00 | 5,552.33 | 29,453 |
| 2022-05-06 | 7,620.00 | 7,630.00 | 7,580.00 | 7,610.00 | 5,545.04 | 15,762 |
| 2022-05-04 | 7,650.00 | 7,680.00 | 7,620.00 | 7,630.00 | 5,559.61 | 15,331 |
| 2022-05-03 | 7,610.00 | 7,670.00 | 7,610.00 | 7,650.00 | 5,574.19 | 13,123 |
| 2022-05-02 | 7,620.00 | 7,650.00 | 7,590.00 | 7,610.00 | 5,545.04 | 15,051 |
| 2022-04-29 | 7,630.00 | 7,660.00 | 7,620.00 | 7,630.00 | 5,559.61 | 14,841 |
| 2022-04-28 | 7,700.00 | 7,700.00 | 7,620.00 | 7,630.00 | 5,559.61 | 27,349 |
| 2022-04-27 | 7,610.00 | 7,700.00 | 7,580.00 | 7,690.00 | 5,603.33 | 23,609 |
| 2022-04-26 | 7,630.00 | 7,680.00 | 7,630.00 | 7,650.00 | 5,574.19 | 13,421 |
| 2022-04-25 | 7,620.00 | 7,670.00 | 7,610.00 | 7,630.00 | 5,559.61 | 17,824 |
| 2022-04-22 | 7,660.00 | 7,700.00 | 7,630.00 | 7,670.00 | 5,588.76 | 23,811 |
| 2022-04-21 | 7,650.00 | 7,700.00 | 7,650.00 | 7,660.00 | 5,581.47 | 24,639 |
| 2022-04-20 | 7,680.00 | 7,690.00 | 7,620.00 | 7,650.00 | 5,574.19 | 16,793 |
| 2022-04-19 | 7,630.00 | 7,660.00 | 7,610.00 | 7,660.00 | 5,581.47 | 10,621 |
| 2022-04-18 | 7,700.00 | 7,730.00 | 7,580.00 | 7,630.00 | 5,559.61 | 56,305 |
| 2022-04-15 | 7,650.00 | 7,700.00 | 7,630.00 | 7,680.00 | 5,596.05 | 23,028 |
| 2022-04-14 | 7,680.00 | 7,680.00 | 7,620.00 | 7,650.00 | 5,574.19 | 18,915 |
| 2022-04-13 | 7,580.00 | 7,640.00 | 7,540.00 | 7,620.00 | 5,552.33 | 31,991 |
| 2022-04-12 | 7,550.00 | 7,620.00 | 7,550.00 | 7,620.00 | 5,552.33 | 23,559 |
| 2022-04-11 | 7,570.00 | 7,620.00 | 7,540.00 | 7,600.00 | 5,537.75 | 20,569 |
| 2022-04-08 | 7,620.00 | 7,620.00 | 7,520.00 | 7,570.00 | 5,515.89 | 42,303 |
| 2022-04-07 | 7,610.00 | 7,610.00 | 7,560.00 | 7,590.00 | 5,530.47 | 21,677 |
| 2022-04-06 | 7,620.00 | 7,670.00 | 7,590.00 | 7,610.00 | 5,545.04 | 39,372 |
| 2022-04-05 | 7,660.00 | 7,680.00 | 7,630.00 | 7,640.00 | 5,566.90 | 23,433 |
| 2022-04-04 | 7,640.00 | 7,670.00 | 7,600.00 | 7,660.00 | 5,581.47 | 42,274 |
| 2022-04-01 | 7,640.00 | 7,670.00 | 7,600.00 | 7,660.00 | 5,581.47 | 22,676 |
| 2022-03-31 | 7,610.00 | 7,640.00 | 7,590.00 | 7,640.00 | 5,566.90 | 30,564 |
| 2022-03-30 | 7,660.00 | 7,660.00 | 7,580.00 | 7,600.00 | 5,537.75 | 18,103 |
| 2022-03-29 | 7,680.00 | 7,680.00 | 7,560.00 | 7,640.00 | 5,566.90 | 38,852 |
| 2022-03-28 | 7,570.00 | 7,660.00 | 7,560.00 | 7,660.00 | 5,581.47 | 29,327 |
| 2022-03-25 | 7,670.00 | 7,710.00 | 7,500.00 | 7,570.00 | 5,515.89 | 81,069 |
| 2022-03-24 | 7,720.00 | 7,740.00 | 7,650.00 | 7,700.00 | 5,610.62 | 23,228 |
| 2022-03-23 | 7,710.00 | 7,750.00 | 7,700.00 | 7,720.00 | 5,625.19 | 21,020 |
| 2022-03-22 | 7,740.00 | 7,780.00 | 7,690.00 | 7,730.00 | 5,632.48 | 21,578 |
| 2022-03-21 | 7,800.00 | 7,800.00 | 7,700.00 | 7,740.00 | 5,639.77 | 22,448 |
| 2022-03-18 | 7,780.00 | 7,820.00 | 7,750.00 | 7,810.00 | 5,690.77 | 12,909 |
| 2022-03-17 | 7,900.00 | 7,900.00 | 7,790.00 | 7,790.00 | 5,676.20 | 20,520 |
| 2022-03-16 | 7,720.00 | 7,830.00 | 7,720.00 | 7,830.00 | 5,705.34 | 20,937 |
| 2022-03-15 | 7,780.00 | 7,780.00 | 7,690.00 | 7,710.00 | 5,617.91 | 27,925 |
| 2022-03-14 | 7,800.00 | 7,870.00 | 7,700.00 | 7,780.00 | 5,668.91 | 26,989 |
| 2022-03-11 | 7,780.00 | 7,850.00 | 7,750.00 | 7,800.00 | 5,683.48 | 18,047 |
| 2022-03-10 | 7,860.00 | 7,930.00 | 7,750.00 | 7,780.00 | 5,668.91 | 30,980 |
| 2022-03-08 | 7,790.00 | 7,930.00 | 7,670.00 | 7,790.00 | 5,676.20 | 22,043 |
| 2022-03-07 | 8,000.00 | 8,000.00 | 7,770.00 | 7,860.00 | 5,727.20 | 44,743 |
| 2022-03-04 | 7,790.00 | 7,960.00 | 7,740.00 | 7,890.00 | 5,749.06 | 88,059 |
| 2022-03-03 | 7,780.00 | 7,810.00 | 7,670.00 | 7,780.00 | 5,668.91 | 34,701 |
| 2022-03-02 | 7,800.00 | 7,810.00 | 7,710.00 | 7,770.00 | 5,661.63 | 53,256 |
| 2022-02-28 | 7,730.00 | 7,910.00 | 7,720.00 | 7,790.00 | 5,676.20 | 118,622 |
| 2022-02-25 | 7,570.00 | 7,620.00 | 7,560.00 | 7,620.00 | 5,552.33 | 22,833 |
| 2022-02-24 | 7,620.00 | 7,620.00 | 7,480.00 | 7,560.00 | 5,508.61 | 40,782 |
| 2022-02-23 | 7,550.00 | 7,650.00 | 7,550.00 | 7,640.00 | 5,566.90 | 39,062 |
| 2022-02-22 | 7,510.00 | 7,590.00 | 7,500.00 | 7,580.00 | 5,523.18 | 22,342 |
| 2022-02-21 | 7,510.00 | 7,610.00 | 7,510.00 | 7,580.00 | 5,523.18 | 15,788 |
| 2022-02-18 | 7,530.00 | 7,620.00 | 7,530.00 | 7,590.00 | 5,530.47 | 20,970 |
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.