JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,670.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,730.00 | 25,697 |
| 2026-01-19 | 5,720.00 | 5,760.00 | 5,650.00 | 5,670.00 | 5,670.00 | 46,442 |
| 2026-01-16 | 5,740.00 | 5,760.00 | 5,710.00 | 5,720.00 | 5,720.00 | 17,388 |
| 2026-01-15 | 5,720.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,740.00 | 24,406 |
| 2026-01-14 | 5,620.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | 68,324 |
| 2026-01-13 | 5,630.00 | 5,645.00 | 5,600.00 | 5,620.00 | 5,620.00 | 45,156 |
| 2026-01-12 | 5,680.00 | 5,700.00 | 5,620.00 | 5,650.00 | 5,650.00 | 55,376 |
| 2026-01-09 | 5,710.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,680.00 | 42,117 |
| 2026-01-08 | 5,780.00 | 5,780.00 | 5,660.00 | 5,710.00 | 5,710.00 | 39,874 |
| 2026-01-07 | 5,830.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,740.00 | 41,313 |
| 2026-01-06 | 5,870.00 | 5,880.00 | 5,780.00 | 5,810.00 | 5,810.00 | 61,084 |
| 2026-01-05 | 5,990.00 | 5,990.00 | 5,880.00 | 5,890.00 | 5,890.00 | 57,293 |
| 2026-01-02 | 5,990.00 | 6,000.00 | 5,930.00 | 5,960.00 | 5,960.00 | 47,615 |
| 2025-12-30 | 5,930.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,990.00 | 27,958 |
| 2025-12-29 | 5,970.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | 126,556 |
| 2025-12-26 | 6,450.00 | 6,460.00 | 6,400.00 | 6,440.00 | 5,910.00 | 196,141 |
| 2025-12-24 | 6,440.00 | 6,460.00 | 6,420.00 | 6,420.00 | 5,891.65 | 67,202 |
| 2025-12-23 | 6,450.00 | 6,460.00 | 6,420.00 | 6,440.00 | 5,910.00 | 48,757 |
| 2025-12-22 | 6,510.00 | 6,510.00 | 6,410.00 | 6,450.00 | 5,919.18 | 83,717 |
| 2025-12-19 | 6,480.00 | 6,500.00 | 6,460.00 | 6,490.00 | 5,955.89 | 16,767 |
| 2025-12-18 | 6,450.00 | 6,500.00 | 6,450.00 | 6,480.00 | 5,946.71 | 20,835 |
| 2025-12-17 | 6,490.00 | 6,550.00 | 6,460.00 | 6,490.00 | 5,955.89 | 18,484 |
| 2025-12-16 | 6,530.00 | 6,530.00 | 6,460.00 | 6,490.00 | 5,955.89 | 20,159 |
| 2025-12-15 | 6,480.00 | 6,530.00 | 6,450.00 | 6,500.00 | 5,965.06 | 16,540 |
| 2025-12-12 | 6,480.00 | 6,500.00 | 6,430.00 | 6,480.00 | 5,946.71 | 24,517 |
| 2025-12-11 | 6,440.00 | 6,480.00 | 6,430.00 | 6,450.00 | 5,919.18 | 24,120 |
| 2025-12-10 | 6,510.00 | 6,510.00 | 6,460.00 | 6,460.00 | 5,928.35 | 23,536 |
| 2025-12-09 | 6,480.00 | 6,510.00 | 6,470.00 | 6,490.00 | 5,955.89 | 16,851 |
| 2025-12-08 | 6,520.00 | 6,530.00 | 6,460.00 | 6,500.00 | 5,965.06 | 35,267 |
| 2025-12-05 | 6,500.00 | 6,510.00 | 6,470.00 | 6,500.00 | 5,965.06 | 17,711 |
| 2025-12-04 | 6,550.00 | 6,560.00 | 6,470.00 | 6,500.00 | 5,965.06 | 56,614 |
| 2025-12-03 | 6,560.00 | 6,570.00 | 6,520.00 | 6,550.00 | 6,010.95 | 17,896 |
| 2025-12-02 | 6,550.00 | 6,600.00 | 6,540.00 | 6,570.00 | 6,029.30 | 28,171 |
| 2025-12-01 | 6,540.00 | 6,580.00 | 6,540.00 | 6,560.00 | 6,020.12 | 26,278 |
| 2025-11-28 | 6,520.00 | 6,550.00 | 6,490.00 | 6,530.00 | 5,992.59 | 33,052 |
| 2025-11-27 | 6,530.00 | 6,540.00 | 6,510.00 | 6,530.00 | 5,992.59 | 31,434 |
| 2025-11-26 | 6,550.00 | 6,550.00 | 6,490.00 | 6,510.00 | 5,974.24 | 17,947 |
| 2025-11-25 | 6,560.00 | 6,560.00 | 6,480.00 | 6,500.00 | 5,965.06 | 21,955 |
| 2025-11-24 | 6,530.00 | 6,570.00 | 6,510.00 | 6,530.00 | 5,992.59 | 17,246 |
| 2025-11-21 | 6,500.00 | 6,530.00 | 6,450.00 | 6,530.00 | 5,992.59 | 27,166 |
| 2025-11-20 | 6,490.00 | 6,570.00 | 6,460.00 | 6,500.00 | 5,965.06 | 31,658 |
| 2025-11-19 | 6,490.00 | 6,530.00 | 6,460.00 | 6,490.00 | 5,955.89 | 20,653 |
| 2025-11-18 | 6,530.00 | 6,550.00 | 6,470.00 | 6,490.00 | 5,955.89 | 34,558 |
| 2025-11-17 | 6,490.00 | 6,640.00 | 6,490.00 | 6,540.00 | 6,001.77 | 74,545 |
| 2025-11-14 | 6,400.00 | 6,490.00 | 6,360.00 | 6,440.00 | 5,910.00 | 52,574 |
| 2025-11-13 | 6,410.00 | 6,850.00 | 6,370.00 | 6,420.00 | 5,891.65 | 219,753 |
| 2025-11-12 | 6,360.00 | 6,440.00 | 6,360.00 | 6,420.00 | 5,891.65 | 31,565 |
| 2025-11-11 | 6,320.00 | 6,390.00 | 6,300.00 | 6,370.00 | 5,845.76 | 21,422 |
| 2025-11-10 | 6,260.00 | 6,360.00 | 6,260.00 | 6,330.00 | 5,809.05 | 41,458 |
| 2025-11-07 | 6,220.00 | 6,270.00 | 6,190.00 | 6,250.00 | 5,735.64 | 11,925 |
| 2025-11-06 | 6,250.00 | 6,250.00 | 6,170.00 | 6,230.00 | 5,717.28 | 9,785 |
| 2025-11-05 | 6,210.00 | 6,220.00 | 6,110.00 | 6,200.00 | 5,689.75 | 30,339 |
| 2025-11-04 | 6,250.00 | 6,250.00 | 6,160.00 | 6,210.00 | 5,698.93 | 21,628 |
| 2025-11-03 | 6,230.00 | 6,260.00 | 6,210.00 | 6,220.00 | 5,708.11 | 18,917 |
| 2025-10-31 | 6,240.00 | 6,240.00 | 6,200.00 | 6,230.00 | 5,717.28 | 14,902 |
| 2025-10-30 | 6,250.00 | 6,260.00 | 6,200.00 | 6,210.00 | 5,698.93 | 22,883 |
| 2025-10-29 | 6,280.00 | 6,290.00 | 6,240.00 | 6,260.00 | 5,744.81 | 19,450 |
| 2025-10-28 | 6,280.00 | 6,280.00 | 6,250.00 | 6,280.00 | 5,763.17 | 11,000 |
| 2025-10-27 | 6,340.00 | 6,340.00 | 6,250.00 | 6,280.00 | 5,763.17 | 30,833 |
| 2025-10-24 | 6,320.00 | 6,330.00 | 6,270.00 | 6,290.00 | 5,772.34 | 6,782 |
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.