JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,730.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,770.00 | 87,376 |
| 2026-07-15 | 5,770.00 | 5,880.00 | 5,740.00 | 5,750.00 | 5,750.00 | 8,727 |
| 2026-07-14 | 5,730.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | 22,619 |
| 2026-07-13 | 5,850.00 | 5,860.00 | 5,740.00 | 5,750.00 | 5,750.00 | 17,152 |
| 2026-07-10 | 5,820.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,830.00 | 13,844 |
| 2026-07-09 | 5,800.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,820.00 | 16,008 |
| 2026-07-08 | 5,840.00 | 5,910.00 | 5,750.00 | 5,820.00 | 5,820.00 | 15,875 |
| 2026-07-07 | 5,830.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,840.00 | 26,944 |
| 2026-07-06 | 5,720.00 | 5,880.00 | 5,720.00 | 5,880.00 | 5,880.00 | 35,452 |
| 2026-07-03 | 5,670.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,720.00 | 45,041 |
| 2026-07-02 | 5,700.00 | 5,800.00 | 5,640.00 | 5,700.00 | 5,700.00 | 37,335 |
| 2026-07-01 | 5,680.00 | 5,710.00 | 5,640.00 | 5,700.00 | 5,700.00 | 26,988 |
| 2026-06-30 | 5,620.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,670.00 | 9,743 |
| 2026-06-29 | 5,580.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,620.00 | 24,813 |
| 2026-06-26 | 5,610.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | 39,687 |
| 2026-06-25 | 5,620.00 | 5,630.00 | 5,570.00 | 5,610.00 | 5,610.00 | 15,047 |
| 2026-06-24 | 5,610.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,610.00 | 54,730 |
| 2026-06-23 | 5,660.00 | 5,720.00 | 5,560.00 | 5,610.00 | 5,610.00 | 41,206 |
| 2026-06-22 | 5,680.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | 7,272 |
| 2026-06-19 | 5,710.00 | 5,710.00 | 5,620.00 | 5,680.00 | 5,680.00 | 20,032 |
| 2026-06-18 | 5,770.00 | 5,770.00 | 5,700.00 | 5,710.00 | 5,710.00 | 24,453 |
| 2026-06-17 | 5,770.00 | 5,850.00 | 5,760.00 | 5,770.00 | 5,770.00 | 15,978 |
| 2026-06-16 | 5,810.00 | 5,810.00 | 5,740.00 | 5,770.00 | 5,770.00 | 27,129 |
| 2026-06-15 | 5,720.00 | 5,810.00 | 5,720.00 | 5,770.00 | 5,770.00 | 31,484 |
| 2026-06-12 | 5,690.00 | 5,760.00 | 5,670.00 | 5,720.00 | 5,720.00 | 18,902 |
| 2026-06-11 | 5,640.00 | 5,680.00 | 5,600.00 | 5,680.00 | 5,680.00 | 33,002 |
| 2026-06-10 | 5,660.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 14,871 |
| 2026-06-09 | 5,630.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | 30,782 |
| 2026-06-08 | 5,670.00 | 5,680.00 | 5,570.00 | 5,580.00 | 5,580.00 | 45,789 |
| 2026-06-05 | 5,680.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,670.00 | 32,509 |
| 2026-06-04 | 5,640.00 | 5,690.00 | 5,620.00 | 5,670.00 | 5,670.00 | 13,292 |
| 2026-06-02 | 5,660.00 | 5,670.00 | 5,600.00 | 5,640.00 | 5,640.00 | 34,966 |
| 2026-06-01 | 5,680.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | 81,776 |
| 2026-05-29 | 5,710.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | 46,367 |
| 2026-05-28 | 5,730.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | 34,966 |
| 2026-05-27 | 5,800.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,750.00 | 38,297 |
| 2026-05-26 | 5,860.00 | 5,870.00 | 5,780.00 | 5,840.00 | 5,840.00 | 29,554 |
| 2026-05-22 | 5,830.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,860.00 | 21,815 |
| 2026-05-21 | 5,750.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,830.00 | 14,343 |
| 2026-05-20 | 5,790.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | 38,446 |
| 2026-05-19 | 5,810.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,790.00 | 29,791 |
| 2026-05-18 | 5,850.00 | 5,890.00 | 5,790.00 | 5,810.00 | 5,810.00 | 37,815 |
| 2026-05-15 | 5,830.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | 36,149 |
| 2026-05-14 | 5,790.00 | 5,900.00 | 5,790.00 | 5,850.00 | 5,850.00 | 34,731 |
| 2026-05-13 | 5,790.00 | 5,850.00 | 5,750.00 | 5,810.00 | 5,810.00 | 19,207 |
| 2026-05-12 | 5,870.00 | 5,870.00 | 5,720.00 | 5,800.00 | 5,800.00 | 63,016 |
| 2026-05-11 | 5,960.00 | 5,960.00 | 5,710.00 | 5,850.00 | 5,850.00 | 67,647 |
| 2026-05-08 | 5,970.00 | 6,040.00 | 5,960.00 | 5,970.00 | 5,970.00 | 22,618 |
| 2026-05-07 | 5,960.00 | 6,000.00 | 5,930.00 | 5,970.00 | 5,970.00 | 15,137 |
| 2026-05-06 | 6,020.00 | 6,020.00 | 5,930.00 | 5,960.00 | 5,960.00 | 54,641 |
| 2026-05-04 | 6,010.00 | 6,070.00 | 5,970.00 | 5,980.00 | 5,980.00 | 29,733 |
| 2026-04-30 | 6,040.00 | 6,080.00 | 6,010.00 | 6,010.00 | 6,010.00 | 15,746 |
| 2026-04-29 | 6,020.00 | 6,060.00 | 6,010.00 | 6,040.00 | 6,040.00 | 21,033 |
| 2026-04-28 | 6,010.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 26,495 |
| 2026-04-27 | 6,000.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | 40,009 |
| 2026-04-24 | 6,000.00 | 6,030.00 | 5,970.00 | 6,030.00 | 6,030.00 | 39,750 |
| 2026-04-23 | 6,000.00 | 6,010.00 | 5,970.00 | 5,990.00 | 5,990.00 | 23,915 |
| 2026-04-22 | 6,030.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | 28,221 |
| 2026-04-21 | 6,030.00 | 6,040.00 | 6,010.00 | 6,030.00 | 6,030.00 | 21,537 |
| 2026-04-20 | 5,990.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | 22,077 |
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.