JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,350.00 | 6,350.00 | 6,270.00 | 6,300.00 | 5,781.52 | 13,877 |
| 2025-10-22 | 6,290.00 | 6,340.00 | 6,250.00 | 6,320.00 | 5,799.88 | 13,664 |
| 2025-10-21 | 6,300.00 | 6,350.00 | 6,280.00 | 6,300.00 | 5,781.52 | 20,376 |
| 2025-10-20 | 6,280.00 | 6,320.00 | 6,260.00 | 6,300.00 | 5,781.52 | 7,512 |
| 2025-10-17 | 6,280.00 | 6,300.00 | 6,260.00 | 6,280.00 | 5,763.17 | 13,204 |
| 2025-10-16 | 6,270.00 | 6,300.00 | 6,260.00 | 6,280.00 | 5,763.17 | 12,204 |
| 2025-10-15 | 6,240.00 | 6,300.00 | 6,240.00 | 6,270.00 | 5,753.99 | 7,575 |
| 2025-10-14 | 6,210.00 | 6,250.00 | 6,210.00 | 6,250.00 | 5,735.64 | 7,213 |
| 2025-10-13 | 6,200.00 | 6,240.00 | 6,180.00 | 6,240.00 | 5,726.46 | 9,760 |
| 2025-10-10 | 6,290.00 | 6,340.00 | 6,200.00 | 6,220.00 | 5,708.11 | 41,583 |
| 2025-10-02 | 6,390.00 | 6,390.00 | 6,300.00 | 6,320.00 | 5,799.88 | 15,084 |
| 2025-10-01 | 6,350.00 | 6,380.00 | 6,320.00 | 6,330.00 | 5,809.05 | 5,619 |
| 2025-09-30 | 6,380.00 | 6,390.00 | 6,290.00 | 6,340.00 | 5,818.23 | 11,397 |
| 2025-09-29 | 6,340.00 | 6,400.00 | 6,320.00 | 6,360.00 | 5,836.58 | 15,431 |
| 2025-09-26 | 6,400.00 | 6,400.00 | 6,330.00 | 6,340.00 | 5,818.23 | 23,296 |
| 2025-09-25 | 6,390.00 | 6,400.00 | 6,360.00 | 6,370.00 | 5,845.76 | 15,052 |
| 2025-09-24 | 6,400.00 | 6,410.00 | 6,370.00 | 6,390.00 | 5,864.11 | 5,103 |
| 2025-09-23 | 6,380.00 | 6,410.00 | 6,360.00 | 6,400.00 | 5,873.29 | 15,494 |
| 2025-09-22 | 6,380.00 | 6,400.00 | 6,350.00 | 6,380.00 | 5,854.94 | 10,892 |
| 2025-09-19 | 6,420.00 | 6,420.00 | 6,370.00 | 6,380.00 | 5,854.94 | 12,035 |
| 2025-09-18 | 6,400.00 | 6,410.00 | 6,370.00 | 6,400.00 | 5,873.29 | 17,188 |
| 2025-09-17 | 6,370.00 | 6,410.00 | 6,370.00 | 6,400.00 | 5,873.29 | 16,101 |
| 2025-09-16 | 6,420.00 | 6,450.00 | 6,390.00 | 6,400.00 | 5,873.29 | 9,727 |
| 2025-09-15 | 6,420.00 | 6,450.00 | 6,390.00 | 6,430.00 | 5,900.82 | 20,111 |
| 2025-09-12 | 6,440.00 | 6,440.00 | 6,380.00 | 6,420.00 | 5,891.65 | 14,416 |
| 2025-09-11 | 6,390.00 | 6,410.00 | 6,370.00 | 6,400.00 | 5,873.29 | 9,758 |
| 2025-09-10 | 6,370.00 | 6,410.00 | 6,330.00 | 6,390.00 | 5,864.11 | 39,601 |
| 2025-09-09 | 6,370.00 | 6,400.00 | 6,350.00 | 6,370.00 | 5,845.76 | 19,174 |
| 2025-09-08 | 6,440.00 | 6,440.00 | 6,350.00 | 6,370.00 | 5,845.76 | 22,416 |
| 2025-09-05 | 6,440.00 | 6,440.00 | 6,380.00 | 6,400.00 | 5,873.29 | 11,344 |
| 2025-09-04 | 6,450.00 | 6,450.00 | 6,400.00 | 6,410.00 | 5,882.47 | 15,245 |
| 2025-09-03 | 6,440.00 | 6,450.00 | 6,410.00 | 6,440.00 | 5,910.00 | 10,813 |
| 2025-09-02 | 6,480.00 | 6,490.00 | 6,450.00 | 6,470.00 | 5,937.53 | 8,589 |
| 2025-09-01 | 6,360.00 | 6,500.00 | 6,360.00 | 6,480.00 | 5,946.71 | 26,030 |
| 2025-08-29 | 6,410.00 | 6,410.00 | 6,360.00 | 6,400.00 | 5,873.29 | 10,301 |
| 2025-08-28 | 6,370.00 | 6,410.00 | 6,350.00 | 6,410.00 | 5,882.47 | 9,039 |
| 2025-08-27 | 6,400.00 | 6,400.00 | 6,340.00 | 6,370.00 | 5,845.76 | 11,123 |
| 2025-08-26 | 6,380.00 | 6,390.00 | 6,340.00 | 6,370.00 | 5,845.76 | 5,167 |
| 2025-08-25 | 6,340.00 | 6,390.00 | 6,330.00 | 6,380.00 | 5,854.94 | 9,454 |
| 2025-08-22 | 6,340.00 | 6,370.00 | 6,320.00 | 6,340.00 | 5,818.23 | 16,327 |
| 2025-08-21 | 6,350.00 | 6,360.00 | 6,310.00 | 6,340.00 | 5,818.23 | 8,167 |
| 2025-08-20 | 6,310.00 | 6,360.00 | 6,260.00 | 6,350.00 | 5,827.41 | 26,805 |
| 2025-08-19 | 6,280.00 | 6,360.00 | 6,280.00 | 6,310.00 | 5,790.70 | 18,301 |
| 2025-08-18 | 6,370.00 | 6,370.00 | 6,285.00 | 6,320.00 | 5,799.88 | 8,569 |
| 2025-08-14 | 6,390.00 | 6,400.00 | 6,340.00 | 6,370.00 | 5,845.76 | 4,703 |
| 2025-08-13 | 6,380.00 | 6,420.00 | 6,330.00 | 6,370.00 | 5,845.76 | 8,704 |
| 2025-08-12 | 6,440.00 | 6,440.00 | 6,360.00 | 6,380.00 | 5,854.94 | 11,923 |
| 2025-08-11 | 6,450.00 | 6,450.00 | 6,380.00 | 6,410.00 | 5,882.47 | 7,363 |
| 2025-08-08 | 6,430.00 | 6,460.00 | 6,410.00 | 6,440.00 | 5,910.00 | 3,671 |
| 2025-08-07 | 6,460.00 | 6,470.00 | 6,410.00 | 6,430.00 | 5,900.82 | 10,660 |
| 2025-08-06 | 6,440.00 | 6,460.00 | 6,420.00 | 6,460.00 | 5,928.35 | 10,376 |
| 2025-08-05 | 6,320.00 | 6,440.00 | 6,320.00 | 6,440.00 | 5,910.00 | 19,760 |
| 2025-08-04 | 6,300.00 | 6,340.00 | 6,260.00 | 6,320.00 | 5,799.88 | 16,241 |
| 2025-08-01 | 6,390.00 | 6,440.00 | 6,240.00 | 6,300.00 | 5,781.52 | 69,548 |
| 2025-07-31 | 6,390.00 | 6,420.00 | 6,340.00 | 6,400.00 | 5,873.29 | 31,013 |
| 2025-07-30 | 6,320.00 | 6,420.00 | 6,300.00 | 6,380.00 | 5,854.94 | 8,738 |
| 2025-07-29 | 6,270.00 | 6,350.00 | 6,240.00 | 6,320.00 | 5,799.88 | 20,535 |
| 2025-07-28 | 6,360.00 | 6,390.00 | 6,250.00 | 6,280.00 | 5,763.17 | 40,227 |
| 2025-07-25 | 6,380.00 | 6,420.00 | 6,380.00 | 6,410.00 | 5,882.47 | 10,311 |
| 2025-07-24 | 6,400.00 | 6,430.00 | 6,350.00 | 6,380.00 | 5,854.94 | 45,537 |
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.