JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,990.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | 22,077 |
| 2026-04-17 | 6,010.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | 23,505 |
| 2026-04-16 | 6,040.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,990.00 | 47,652 |
| 2026-04-15 | 6,000.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5,980.00 | 28,221 |
| 2026-04-14 | 5,980.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | 32,841 |
| 2026-04-13 | 5,900.00 | 5,990.00 | 5,890.00 | 5,980.00 | 5,980.00 | 37,873 |
| 2026-04-10 | 5,860.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | 31,332 |
| 2026-04-09 | 5,860.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,860.00 | 35,868 |
| 2026-04-08 | 5,850.00 | 5,870.00 | 5,830.00 | 5,870.00 | 5,870.00 | 17,164 |
| 2026-04-07 | 5,840.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,840.00 | 9,064 |
| 2026-04-06 | 5,830.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | 8,548 |
| 2026-04-03 | 5,810.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 16,479 |
| 2026-04-02 | 5,830.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | 14,071 |
| 2026-04-01 | 5,800.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 20,476 |
| 2026-03-31 | 5,800.00 | 5,810.00 | 5,760.00 | 5,780.00 | 5,780.00 | 21,338 |
| 2026-03-30 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 29,267 |
| 2026-03-27 | 5,790.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 39,002 |
| 2026-03-26 | 5,800.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | 23,704 |
| 2026-03-25 | 5,790.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 12,443 |
| 2026-03-24 | 5,760.00 | 5,810.00 | 5,760.00 | 5,790.00 | 5,790.00 | 5,404 |
| 2026-03-23 | 5,800.00 | 5,810.00 | 5,750.00 | 5,750.00 | 5,750.00 | 28,067 |
| 2026-03-20 | 5,790.00 | 5,850.00 | 5,790.00 | 5,830.00 | 5,830.00 | 9,528 |
| 2026-03-19 | 5,850.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,820.00 | 17,797 |
| 2026-03-18 | 5,880.00 | 5,880.00 | 5,770.00 | 5,810.00 | 5,810.00 | 20,095 |
| 2026-03-17 | 5,840.00 | 5,850.00 | 5,800.00 | 5,840.00 | 5,840.00 | 12,456 |
| 2026-03-16 | 5,810.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 14,350 |
| 2026-03-13 | 5,800.00 | 5,830.00 | 5,740.00 | 5,810.00 | 5,810.00 | 17,498 |
| 2026-03-12 | 5,800.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | 13,366 |
| 2026-03-11 | 5,770.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,800.00 | 20,643 |
| 2026-03-10 | 5,730.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | 19,844 |
| 2026-03-09 | 5,730.00 | 5,740.00 | 5,660.00 | 5,720.00 | 5,720.00 | 32,595 |
| 2026-03-06 | 5,700.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 27,602 |
| 2026-03-05 | 5,700.00 | 5,850.00 | 5,690.00 | 5,790.00 | 5,790.00 | 39,029 |
| 2026-03-04 | 5,750.00 | 5,760.00 | 5,580.00 | 5,610.00 | 5,610.00 | 108,694 |
| 2026-03-03 | 5,830.00 | 5,860.00 | 5,770.00 | 5,800.00 | 5,800.00 | 49,032 |
| 2026-02-27 | 5,860.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | 33,829 |
| 2026-02-26 | 5,880.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,860.00 | 66,906 |
| 2026-02-25 | 5,870.00 | 5,920.00 | 5,860.00 | 5,870.00 | 5,870.00 | 37,917 |
| 2026-02-24 | 5,940.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,880.00 | 52,575 |
| 2026-02-23 | 5,940.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,940.00 | 43,268 |
| 2026-02-20 | 5,910.00 | 5,950.00 | 5,900.00 | 5,940.00 | 5,940.00 | 34,587 |
| 2026-02-19 | 5,880.00 | 5,920.00 | 5,850.00 | 5,910.00 | 5,910.00 | 49,427 |
| 2026-02-13 | 5,880.00 | 5,880.00 | 5,820.00 | 5,850.00 | 5,850.00 | 26,986 |
| 2026-02-12 | 5,870.00 | 5,880.00 | 5,820.00 | 5,860.00 | 5,860.00 | 44,913 |
| 2026-02-11 | 5,840.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,860.00 | 30,571 |
| 2026-02-10 | 5,790.00 | 5,830.00 | 5,790.00 | 5,810.00 | 5,810.00 | 37,481 |
| 2026-02-09 | 5,770.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | 18,328 |
| 2026-02-06 | 5,820.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | 20,491 |
| 2026-02-05 | 5,840.00 | 5,890.00 | 5,800.00 | 5,820.00 | 5,820.00 | 58,814 |
| 2026-02-04 | 5,790.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,820.00 | 36,518 |
| 2026-02-03 | 5,750.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 20,434 |
| 2026-02-02 | 5,840.00 | 5,840.00 | 5,690.00 | 5,750.00 | 5,750.00 | 49,754 |
| 2026-01-30 | 5,800.00 | 5,840.00 | 5,780.00 | 5,810.00 | 5,810.00 | 18,589 |
| 2026-01-29 | 5,840.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,800.00 | 18,987 |
| 2026-01-28 | 5,890.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | 22,367 |
| 2026-01-27 | 5,880.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | 28,787 |
| 2026-01-26 | 5,820.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,890.00 | 43,977 |
| 2026-01-23 | 5,770.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 33,222 |
| 2026-01-22 | 5,720.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,770.00 | 57,694 |
| 2026-01-21 | 5,750.00 | 5,750.00 | 5,650.00 | 5,720.00 | 5,720.00 | 25,302 |
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.