JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,420.00 | 6,450.00 | 6,360.00 | 6,430.00 | 5,900.82 | 32,518 |
| 2025-07-22 | 6,510.00 | 6,510.00 | 6,430.00 | 6,450.00 | 5,919.18 | 31,516 |
| 2025-07-21 | 6,480.00 | 6,540.00 | 6,430.00 | 6,510.00 | 5,974.24 | 32,587 |
| 2025-07-18 | 6,550.00 | 6,590.00 | 6,470.00 | 6,540.00 | 6,001.77 | 40,458 |
| 2025-07-17 | 6,560.00 | 6,560.00 | 6,470.00 | 6,550.00 | 6,010.95 | 57,838 |
| 2025-07-16 | 6,610.00 | 6,620.00 | 6,530.00 | 6,570.00 | 6,029.30 | 27,715 |
| 2025-07-15 | 6,610.00 | 6,630.00 | 6,570.00 | 6,610.00 | 6,066.01 | 26,369 |
| 2025-07-14 | 6,560.00 | 6,610.00 | 6,560.00 | 6,610.00 | 6,066.01 | 37,972 |
| 2025-07-11 | 6,580.00 | 6,630.00 | 6,550.00 | 6,590.00 | 6,047.66 | 38,745 |
| 2025-07-10 | 6,550.00 | 6,630.00 | 6,510.00 | 6,620.00 | 6,075.19 | 33,731 |
| 2025-07-09 | 6,540.00 | 6,630.00 | 6,530.00 | 6,590.00 | 6,047.66 | 105,694 |
| 2025-07-08 | 6,380.00 | 6,550.00 | 6,360.00 | 6,520.00 | 5,983.42 | 86,646 |
| 2025-07-07 | 6,320.00 | 6,390.00 | 6,310.00 | 6,380.00 | 5,854.94 | 29,540 |
| 2025-07-04 | 6,330.00 | 6,380.00 | 6,310.00 | 6,320.00 | 5,799.88 | 28,774 |
| 2025-07-03 | 6,290.00 | 6,410.00 | 6,290.00 | 6,330.00 | 5,809.05 | 56,277 |
| 2025-07-02 | 6,230.00 | 6,700.00 | 6,200.00 | 6,320.00 | 5,799.88 | 343,756 |
| 2025-07-01 | 6,200.00 | 6,270.00 | 6,200.00 | 6,260.00 | 5,744.81 | 29,800 |
| 2025-06-30 | 6,170.00 | 6,220.00 | 6,170.00 | 6,210.00 | 5,698.93 | 16,020 |
| 2025-06-27 | 6,200.00 | 6,220.00 | 6,160.00 | 6,170.00 | 5,662.22 | 17,337 |
| 2025-06-26 | 6,200.00 | 6,220.00 | 6,170.00 | 6,200.00 | 5,689.75 | 23,754 |
| 2025-06-25 | 6,190.00 | 6,210.00 | 6,170.00 | 6,210.00 | 5,698.93 | 26,043 |
| 2025-06-24 | 6,130.00 | 6,200.00 | 6,130.00 | 6,190.00 | 5,680.57 | 25,523 |
| 2025-06-23 | 6,160.00 | 6,160.00 | 6,120.00 | 6,140.00 | 5,634.69 | 18,124 |
| 2025-06-20 | 6,120.00 | 6,160.00 | 6,120.00 | 6,160.00 | 5,653.04 | 15,162 |
| 2025-06-19 | 6,120.00 | 6,150.00 | 6,110.00 | 6,140.00 | 5,634.69 | 18,557 |
| 2025-06-18 | 6,160.00 | 6,160.00 | 6,110.00 | 6,140.00 | 5,634.69 | 18,319 |
| 2025-06-17 | 6,120.00 | 6,140.00 | 6,100.00 | 6,130.00 | 5,625.51 | 14,070 |
| 2025-06-16 | 6,080.00 | 6,140.00 | 6,070.00 | 6,120.00 | 5,616.34 | 11,642 |
| 2025-06-13 | 6,130.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,616.34 | 17,985 |
| 2025-06-12 | 6,120.00 | 6,170.00 | 6,110.00 | 6,130.00 | 5,625.51 | 22,390 |
| 2025-06-11 | 6,170.00 | 6,170.00 | 6,100.00 | 6,130.00 | 5,625.51 | 38,883 |
| 2025-06-10 | 6,150.00 | 6,220.00 | 6,150.00 | 6,170.00 | 5,662.22 | 23,671 |
| 2025-06-09 | 6,120.00 | 6,160.00 | 6,100.00 | 6,150.00 | 5,643.87 | 23,355 |
| 2025-06-05 | 6,120.00 | 6,150.00 | 6,080.00 | 6,120.00 | 5,616.34 | 26,963 |
| 2025-06-04 | 6,110.00 | 6,130.00 | 6,080.00 | 6,120.00 | 5,616.34 | 17,748 |
| 2025-06-02 | 6,060.00 | 6,120.00 | 6,060.00 | 6,110.00 | 5,607.16 | 18,757 |
| 2025-05-30 | 6,030.00 | 6,080.00 | 6,030.00 | 6,060.00 | 5,561.27 | 23,264 |
| 2025-05-29 | 5,980.00 | 6,040.00 | 5,980.00 | 6,030.00 | 5,533.74 | 21,676 |
| 2025-05-28 | 5,980.00 | 6,000.00 | 5,960.00 | 5,980.00 | 5,487.86 | 24,007 |
| 2025-05-27 | 6,000.00 | 6,030.00 | 5,980.00 | 5,990.00 | 5,497.03 | 8,420 |
| 2025-05-26 | 5,980.00 | 6,030.00 | 5,980.00 | 6,010.00 | 5,515.39 | 20,414 |
| 2025-05-23 | 5,950.00 | 6,000.00 | 5,950.00 | 5,990.00 | 5,497.03 | 5,678 |
| 2025-05-22 | 5,970.00 | 6,000.00 | 5,950.00 | 5,960.00 | 5,469.50 | 11,204 |
| 2025-05-21 | 5,980.00 | 6,000.00 | 5,960.00 | 5,970.00 | 5,478.68 | 15,307 |
| 2025-05-20 | 5,980.00 | 6,000.00 | 5,920.00 | 5,980.00 | 5,487.86 | 19,455 |
| 2025-05-19 | 5,930.00 | 6,000.00 | 5,930.00 | 5,980.00 | 5,487.86 | 10,708 |
| 2025-05-16 | 6,020.00 | 6,020.00 | 5,910.00 | 5,990.00 | 5,497.03 | 25,849 |
| 2025-05-15 | 6,020.00 | 6,030.00 | 5,990.00 | 6,010.00 | 5,515.39 | 17,300 |
| 2025-05-14 | 6,010.00 | 6,020.00 | 5,970.00 | 6,020.00 | 5,524.57 | 25,198 |
| 2025-05-13 | 5,990.00 | 6,010.00 | 5,980.00 | 6,010.00 | 5,515.39 | 16,459 |
| 2025-05-12 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,506.21 | 16,993 |
| 2025-05-09 | 5,930.00 | 5,980.00 | 5,920.00 | 5,950.00 | 5,460.33 | 27,950 |
| 2025-05-08 | 5,880.00 | 5,930.00 | 5,880.00 | 5,930.00 | 5,441.97 | 24,039 |
| 2025-05-07 | 5,850.00 | 5,910.00 | 5,850.00 | 5,880.00 | 5,396.09 | 26,530 |
| 2025-05-02 | 5,820.00 | 5,860.00 | 5,820.00 | 5,850.00 | 5,368.56 | 16,037 |
| 2025-04-30 | 5,800.00 | 5,850.00 | 5,800.00 | 5,820.00 | 5,341.02 | 9,802 |
| 2025-04-29 | 5,790.00 | 5,840.00 | 5,760.00 | 5,800.00 | 5,322.67 | 14,060 |
| 2025-04-28 | 5,820.00 | 5,830.00 | 5,760.00 | 5,780.00 | 5,304.32 | 23,905 |
| 2025-04-25 | 5,880.00 | 5,880.00 | 5,810.00 | 5,830.00 | 5,350.20 | 16,364 |
| 2025-04-24 | 5,860.00 | 5,870.00 | 5,810.00 | 5,830.00 | 5,350.20 | 18,324 |
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.