JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,600.00 | 7,610.00 | 7,510.00 | 7,560.00 | 5,508.61 | 40,956 |
| 2022-02-16 | 7,550.00 | 7,560.00 | 7,470.00 | 7,550.00 | 5,501.32 | 22,945 |
| 2022-02-15 | 7,460.00 | 7,570.00 | 7,410.00 | 7,510.00 | 5,472.18 | 31,570 |
| 2022-02-14 | 7,450.00 | 7,560.00 | 7,440.00 | 7,490.00 | 5,457.60 | 34,853 |
| 2022-02-11 | 7,590.00 | 7,620.00 | 7,500.00 | 7,580.00 | 5,523.18 | 26,702 |
| 2022-02-10 | 7,650.00 | 7,650.00 | 7,500.00 | 7,610.00 | 5,545.04 | 39,780 |
| 2022-02-09 | 7,490.00 | 7,730.00 | 7,470.00 | 7,640.00 | 5,566.90 | 133,993 |
| 2022-02-08 | 7,370.00 | 8,100.00 | 7,270.00 | 7,400.00 | 5,392.02 | 528,226 |
| 2022-02-07 | 7,370.00 | 7,400.00 | 7,280.00 | 7,370.00 | 5,370.16 | 28,676 |
| 2022-02-04 | 7,310.00 | 7,370.00 | 7,280.00 | 7,370.00 | 5,370.16 | 22,014 |
| 2022-02-03 | 7,310.00 | 7,330.00 | 7,250.00 | 7,310.00 | 5,326.45 | 33,951 |
| 2022-01-28 | 7,190.00 | 7,380.00 | 7,150.00 | 7,290.00 | 5,311.87 | 44,368 |
| 2022-01-27 | 7,200.00 | 7,250.00 | 7,080.00 | 7,150.00 | 5,209.86 | 74,560 |
| 2022-01-26 | 7,300.00 | 7,300.00 | 7,170.00 | 7,170.00 | 5,224.43 | 42,863 |
| 2022-01-25 | 7,250.00 | 7,290.00 | 7,100.00 | 7,130.00 | 5,195.29 | 80,775 |
| 2022-01-24 | 7,310.00 | 7,310.00 | 7,200.00 | 7,270.00 | 5,297.30 | 57,330 |
| 2022-01-21 | 7,390.00 | 7,390.00 | 7,280.00 | 7,310.00 | 5,326.45 | 13,123 |
| 2022-01-20 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 5,355.59 | 9,555 |
| 2022-01-19 | 7,310.00 | 7,330.00 | 7,270.00 | 7,310.00 | 5,326.45 | 23,055 |
| 2022-01-18 | 7,360.00 | 7,410.00 | 7,340.00 | 7,340.00 | 5,348.30 | 26,429 |
| 2022-01-17 | 7,420.00 | 7,430.00 | 7,350.00 | 7,380.00 | 5,377.45 | 35,136 |
| 2022-01-14 | 7,360.00 | 7,430.00 | 7,350.00 | 7,380.00 | 5,377.45 | 22,808 |
| 2022-01-13 | 7,350.00 | 7,400.00 | 7,340.00 | 7,370.00 | 5,370.16 | 28,307 |
| 2022-01-12 | 7,320.00 | 7,380.00 | 7,290.00 | 7,340.00 | 5,348.30 | 24,415 |
| 2022-01-11 | 7,330.00 | 7,390.00 | 7,300.00 | 7,320.00 | 5,333.73 | 17,252 |
| 2022-01-10 | 7,390.00 | 7,430.00 | 7,320.00 | 7,340.00 | 5,348.30 | 18,619 |
| 2022-01-07 | 7,360.00 | 7,440.00 | 7,360.00 | 7,380.00 | 5,377.45 | 15,080 |
| 2022-01-06 | 7,420.00 | 7,430.00 | 7,350.00 | 7,360.00 | 5,362.88 | 32,411 |
| 2022-01-05 | 7,350.00 | 7,500.00 | 7,350.00 | 7,420.00 | 5,406.60 | 44,693 |
| 2022-01-04 | 7,290.00 | 7,340.00 | 7,270.00 | 7,340.00 | 5,348.30 | 35,147 |
| 2022-01-03 | 7,310.00 | 7,360.00 | 7,250.00 | 7,290.00 | 5,311.87 | 72,939 |
| 2021-12-30 | 7,510.00 | 7,520.00 | 7,270.00 | 7,270.00 | 5,297.30 | 134,585 |
| 2021-12-29 | 7,540.00 | 7,570.00 | 7,450.00 | 7,490.00 | 5,457.60 | 142,096 |
| 2021-12-28 | 7,990.00 | 7,990.00 | 7,920.00 | 7,970.00 | 5,421.17 | 228,756 |
| 2021-12-27 | 7,920.00 | 7,980.00 | 7,910.00 | 7,980.00 | 5,427.97 | 101,357 |
| 2021-12-24 | 7,930.00 | 7,980.00 | 7,890.00 | 7,920.00 | 5,387.16 | 53,285 |
| 2021-12-23 | 7,930.00 | 7,990.00 | 7,910.00 | 7,920.00 | 5,387.16 | 28,314 |
| 2021-12-22 | 7,950.00 | 8,000.00 | 7,910.00 | 7,920.00 | 5,387.16 | 47,723 |
| 2021-12-21 | 7,980.00 | 7,980.00 | 7,850.00 | 7,950.00 | 5,407.57 | 52,532 |
| 2021-12-20 | 7,980.00 | 8,020.00 | 7,930.00 | 7,980.00 | 5,427.97 | 40,514 |
| 2021-12-17 | 7,990.00 | 8,030.00 | 7,940.00 | 8,020.00 | 5,455.18 | 38,448 |
| 2021-12-16 | 8,000.00 | 8,020.00 | 7,950.00 | 7,980.00 | 5,427.97 | 32,710 |
| 2021-12-15 | 7,970.00 | 8,010.00 | 7,940.00 | 7,970.00 | 5,421.17 | 18,249 |
| 2021-12-14 | 8,000.00 | 8,000.00 | 7,950.00 | 7,950.00 | 5,407.57 | 17,455 |
| 2021-12-13 | 8,030.00 | 8,040.00 | 7,960.00 | 7,990.00 | 5,434.77 | 35,089 |
| 2021-12-10 | 8,010.00 | 8,030.00 | 7,930.00 | 8,020.00 | 5,455.18 | 35,408 |
| 2021-12-09 | 7,900.00 | 8,010.00 | 7,900.00 | 7,980.00 | 5,427.97 | 41,862 |
| 2021-12-08 | 7,880.00 | 7,980.00 | 7,870.00 | 7,900.00 | 5,373.56 | 24,883 |
| 2021-12-07 | 7,880.00 | 7,880.00 | 7,830.00 | 7,850.00 | 5,339.55 | 25,358 |
| 2021-12-06 | 7,860.00 | 7,880.00 | 7,810.00 | 7,860.00 | 5,346.35 | 20,459 |
| 2021-12-03 | 7,920.00 | 7,920.00 | 7,840.00 | 7,880.00 | 5,359.95 | 26,164 |
| 2021-12-02 | 7,770.00 | 7,880.00 | 7,750.00 | 7,860.00 | 5,346.35 | 22,792 |
| 2021-12-01 | 7,690.00 | 7,820.00 | 7,680.00 | 7,820.00 | 5,319.14 | 35,356 |
| 2021-11-30 | 7,860.00 | 7,920.00 | 7,690.00 | 7,690.00 | 5,230.71 | 91,063 |
| 2021-11-29 | 7,820.00 | 7,960.00 | 7,720.00 | 7,900.00 | 5,373.56 | 67,799 |
| 2021-11-26 | 8,090.00 | 8,120.00 | 7,890.00 | 7,890.00 | 5,366.75 | 97,185 |
| 2021-11-25 | 8,100.00 | 8,130.00 | 8,010.00 | 8,090.00 | 5,502.79 | 24,974 |
| 2021-11-24 | 8,040.00 | 8,140.00 | 8,040.00 | 8,100.00 | 5,509.60 | 32,003 |
| 2021-11-23 | 8,190.00 | 8,190.00 | 8,050.00 | 8,100.00 | 5,509.60 | 38,880 |
| 2021-11-22 | 8,160.00 | 8,190.00 | 8,040.00 | 8,160.00 | 5,550.41 | 97,687 |
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.