JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,800.00 | 5,880.00 | 5,800.00 | 5,870.00 | 5,386.91 | 36,537 |
| 2025-04-22 | 5,780.00 | 5,800.00 | 5,750.00 | 5,790.00 | 5,313.49 | 18,587 |
| 2025-04-21 | 5,740.00 | 5,770.00 | 5,730.00 | 5,770.00 | 5,295.14 | 21,568 |
| 2025-04-18 | 5,720.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,267.61 | 29,102 |
| 2025-04-17 | 5,660.00 | 5,730.00 | 5,660.00 | 5,720.00 | 5,249.25 | 38,468 |
| 2025-04-16 | 5,640.00 | 5,670.00 | 5,630.00 | 5,640.00 | 5,175.84 | 11,345 |
| 2025-04-15 | 5,620.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,185.02 | 20,890 |
| 2025-04-14 | 5,590.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,157.48 | 17,576 |
| 2025-04-11 | 5,600.00 | 5,610.00 | 5,570.00 | 5,590.00 | 5,129.95 | 10,544 |
| 2025-04-10 | 5,570.00 | 5,620.00 | 5,570.00 | 5,590.00 | 5,129.95 | 34,838 |
| 2025-04-09 | 5,620.00 | 5,620.00 | 5,550.00 | 5,550.00 | 5,093.25 | 16,941 |
| 2025-04-08 | 5,600.00 | 5,620.00 | 5,560.00 | 5,590.00 | 5,129.95 | 18,641 |
| 2025-04-07 | 5,530.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,111.60 | 52,051 |
| 2025-04-04 | 5,560.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,157.48 | 20,767 |
| 2025-04-03 | 5,610.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,139.13 | 26,060 |
| 2025-04-02 | 5,610.00 | 5,620.00 | 5,580.00 | 5,610.00 | 5,148.31 | 14,857 |
| 2025-04-01 | 5,600.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,148.31 | 29,753 |
| 2025-03-31 | 5,620.00 | 5,620.00 | 5,570.00 | 5,600.00 | 5,139.13 | 32,032 |
| 2025-03-28 | 5,610.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,157.48 | 12,423 |
| 2025-03-27 | 5,630.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,166.66 | 16,964 |
| 2025-03-26 | 5,610.00 | 5,630.00 | 5,600.00 | 5,630.00 | 5,166.66 | 15,344 |
| 2025-03-25 | 5,640.00 | 5,640.00 | 5,600.00 | 5,610.00 | 5,148.31 | 13,479 |
| 2025-03-24 | 5,600.00 | 5,630.00 | 5,600.00 | 5,630.00 | 5,166.66 | 10,890 |
| 2025-03-21 | 5,650.00 | 5,650.00 | 5,600.00 | 5,610.00 | 5,148.31 | 7,886 |
| 2025-03-20 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,166.66 | 9,162 |
| 2025-03-19 | 5,640.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,157.48 | 23,131 |
| 2025-03-18 | 5,600.00 | 5,630.00 | 5,590.00 | 5,610.00 | 5,148.31 | 25,208 |
| 2025-03-17 | 5,630.00 | 5,660.00 | 5,590.00 | 5,610.00 | 5,148.31 | 14,893 |
| 2025-03-14 | 5,620.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,166.66 | 14,826 |
| 2025-03-13 | 5,640.00 | 5,640.00 | 5,610.00 | 5,620.00 | 5,157.48 | 9,501 |
| 2025-03-12 | 5,640.00 | 5,650.00 | 5,610.00 | 5,640.00 | 5,175.84 | 8,152 |
| 2025-03-11 | 5,630.00 | 5,640.00 | 5,590.00 | 5,630.00 | 5,166.66 | 8,694 |
| 2025-03-10 | 5,630.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,175.84 | 18,931 |
| 2025-03-07 | 5,650.00 | 5,690.00 | 5,620.00 | 5,630.00 | 5,166.66 | 19,447 |
| 2025-03-06 | 5,650.00 | 5,650.00 | 5,610.00 | 5,650.00 | 5,185.02 | 11,800 |
| 2025-03-05 | 5,670.00 | 5,670.00 | 5,610.00 | 5,640.00 | 5,175.84 | 25,282 |
| 2025-03-04 | 5,710.00 | 5,710.00 | 5,640.00 | 5,660.00 | 5,194.19 | 37,691 |
| 2025-02-28 | 5,710.00 | 5,710.00 | 5,650.00 | 5,680.00 | 5,212.55 | 39,590 |
| 2025-02-27 | 5,710.00 | 5,730.00 | 5,680.00 | 5,710.00 | 5,240.08 | 17,448 |
| 2025-02-26 | 5,710.00 | 5,730.00 | 5,690.00 | 5,710.00 | 5,240.08 | 19,201 |
| 2025-02-25 | 5,720.00 | 5,720.00 | 5,700.00 | 5,710.00 | 5,240.08 | 12,596 |
| 2025-02-24 | 5,730.00 | 5,730.00 | 5,690.00 | 5,710.00 | 5,240.08 | 14,781 |
| 2025-02-21 | 5,740.00 | 5,740.00 | 5,690.00 | 5,700.00 | 5,230.90 | 11,712 |
| 2025-02-20 | 5,740.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,249.25 | 46,763 |
| 2025-02-19 | 5,720.00 | 5,750.00 | 5,710.00 | 5,740.00 | 5,267.61 | 25,056 |
| 2025-02-18 | 5,710.00 | 5,740.00 | 5,700.00 | 5,710.00 | 5,240.08 | 12,807 |
| 2025-02-17 | 5,710.00 | 5,740.00 | 5,700.00 | 5,710.00 | 5,240.08 | 12,660 |
| 2025-02-14 | 5,700.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,240.08 | 20,253 |
| 2025-02-13 | 5,710.00 | 5,740.00 | 5,680.00 | 5,700.00 | 5,230.90 | 17,852 |
| 2025-02-12 | 5,730.00 | 5,750.00 | 5,690.00 | 5,710.00 | 5,240.08 | 16,832 |
| 2025-02-11 | 5,670.00 | 5,740.00 | 5,670.00 | 5,730.00 | 5,258.43 | 14,031 |
| 2025-02-10 | 5,730.00 | 5,760.00 | 5,680.00 | 5,700.00 | 5,230.90 | 24,178 |
| 2025-02-07 | 5,700.00 | 5,760.00 | 5,700.00 | 5,730.00 | 5,258.43 | 12,234 |
| 2025-02-06 | 5,710.00 | 5,750.00 | 5,690.00 | 5,730.00 | 5,258.43 | 10,795 |
| 2025-02-05 | 5,720.00 | 5,720.00 | 5,670.00 | 5,710.00 | 5,240.08 | 30,080 |
| 2025-02-04 | 5,700.00 | 5,720.00 | 5,670.00 | 5,700.00 | 5,230.90 | 30,158 |
| 2025-02-03 | 5,780.00 | 5,780.00 | 5,650.00 | 5,690.00 | 5,221.72 | 31,143 |
| 2025-01-31 | 5,770.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,304.32 | 65,512 |
| 2025-01-24 | 5,810.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,313.49 | 15,498 |
| 2025-01-23 | 5,830.00 | 5,850.00 | 5,770.00 | 5,810.00 | 5,331.85 | 15,046 |
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.