JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,820.00 | 5,860.00 | 5,790.00 | 5,810.00 | 5,331.85 | 31,684 |
| 2025-01-21 | 5,890.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,331.85 | 33,656 |
| 2025-01-20 | 5,870.00 | 5,920.00 | 5,820.00 | 5,840.00 | 5,359.38 | 23,932 |
| 2025-01-17 | 5,940.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,386.91 | 17,356 |
| 2025-01-16 | 5,930.00 | 5,940.00 | 5,810.00 | 5,880.00 | 5,396.09 | 42,946 |
| 2025-01-15 | 6,010.00 | 6,010.00 | 5,870.00 | 5,910.00 | 5,423.62 | 86,499 |
| 2025-01-14 | 6,010.00 | 6,020.00 | 5,980.00 | 6,000.00 | 5,506.21 | 17,237 |
| 2025-01-13 | 6,020.00 | 6,020.00 | 5,960.00 | 6,010.00 | 5,515.39 | 20,367 |
| 2025-01-10 | 6,020.00 | 6,030.00 | 6,000.00 | 6,010.00 | 5,515.39 | 18,591 |
| 2025-01-09 | 6,050.00 | 6,060.00 | 6,000.00 | 6,020.00 | 5,524.57 | 23,214 |
| 2025-01-08 | 6,050.00 | 6,060.00 | 6,010.00 | 6,040.00 | 5,542.92 | 29,422 |
| 2025-01-07 | 6,050.00 | 6,070.00 | 6,010.00 | 6,040.00 | 5,542.92 | 41,149 |
| 2025-01-06 | 6,070.00 | 6,070.00 | 6,010.00 | 6,040.00 | 5,542.92 | 46,005 |
| 2025-01-03 | 6,050.00 | 6,080.00 | 6,040.00 | 6,070.00 | 5,570.45 | 32,882 |
| 2025-01-02 | 6,060.00 | 6,110.00 | 6,040.00 | 6,070.00 | 5,570.45 | 35,355 |
| 2024-12-30 | 6,120.00 | 6,150.00 | 6,050.00 | 6,090.00 | 5,588.80 | 58,757 |
| 2024-12-27 | 6,210.00 | 6,220.00 | 6,100.00 | 6,120.00 | 5,616.34 | 198,592 |
| 2024-12-26 | 6,650.00 | 6,670.00 | 6,560.00 | 6,660.00 | 5,625.51 | 315,531 |
| 2024-12-24 | 6,610.00 | 6,630.00 | 6,580.00 | 6,620.00 | 5,591.73 | 89,162 |
| 2024-12-23 | 6,590.00 | 6,620.00 | 6,540.00 | 6,610.00 | 5,583.28 | 90,341 |
| 2024-12-20 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 5,532.60 | 35,705 |
| 2024-12-19 | 6,550.00 | 6,580.00 | 6,510.00 | 6,570.00 | 5,549.49 | 38,319 |
| 2024-12-18 | 6,500.00 | 6,570.00 | 6,500.00 | 6,550.00 | 5,532.60 | 41,133 |
| 2024-12-17 | 6,580.00 | 6,600.00 | 6,460.00 | 6,500.00 | 5,490.37 | 163,388 |
| 2024-12-16 | 6,600.00 | 6,620.00 | 6,540.00 | 6,580.00 | 5,557.94 | 28,446 |
| 2024-12-13 | 6,570.00 | 6,590.00 | 6,540.00 | 6,590.00 | 5,566.39 | 13,732 |
| 2024-12-12 | 6,590.00 | 6,590.00 | 6,530.00 | 6,570.00 | 5,549.49 | 12,376 |
| 2024-12-11 | 6,550.00 | 6,600.00 | 6,500.00 | 6,550.00 | 5,532.60 | 21,035 |
| 2024-12-10 | 6,400.00 | 6,540.00 | 6,400.00 | 6,510.00 | 5,498.81 | 12,007 |
| 2024-12-09 | 6,490.00 | 6,490.00 | 6,400.00 | 6,400.00 | 5,405.90 | 40,315 |
| 2024-12-06 | 6,490.00 | 6,540.00 | 6,410.00 | 6,500.00 | 5,490.37 | 32,807 |
| 2024-12-05 | 6,570.00 | 6,600.00 | 6,490.00 | 6,520.00 | 5,507.26 | 34,375 |
| 2024-12-04 | 6,560.00 | 6,590.00 | 6,530.00 | 6,570.00 | 5,549.49 | 24,758 |
| 2024-12-03 | 6,570.00 | 6,640.00 | 6,520.00 | 6,630.00 | 5,600.17 | 17,154 |
| 2024-12-02 | 6,600.00 | 6,640.00 | 6,530.00 | 6,570.00 | 5,549.49 | 19,468 |
| 2024-11-29 | 6,550.00 | 6,630.00 | 6,540.00 | 6,590.00 | 5,566.39 | 13,592 |
| 2024-11-28 | 6,550.00 | 6,620.00 | 6,550.00 | 6,610.00 | 5,583.28 | 14,238 |
| 2024-11-27 | 6,530.00 | 6,580.00 | 6,500.00 | 6,550.00 | 5,532.60 | 10,126 |
| 2024-11-26 | 6,550.00 | 6,550.00 | 6,490.00 | 6,530.00 | 5,515.71 | 14,037 |
| 2024-11-25 | 6,520.00 | 6,540.00 | 6,490.00 | 6,510.00 | 5,498.81 | 22,186 |
| 2024-11-22 | 6,580.00 | 6,580.00 | 6,480.00 | 6,520.00 | 5,507.26 | 18,501 |
| 2024-11-21 | 6,580.00 | 6,580.00 | 6,510.00 | 6,540.00 | 5,524.15 | 11,979 |
| 2024-11-20 | 6,550.00 | 6,550.00 | 6,480.00 | 6,540.00 | 5,524.15 | 11,878 |
| 2024-11-19 | 6,500.00 | 6,620.00 | 6,480.00 | 6,500.00 | 5,490.37 | 15,095 |
| 2024-11-18 | 6,460.00 | 6,520.00 | 6,440.00 | 6,490.00 | 5,481.92 | 27,382 |
| 2024-11-15 | 6,440.00 | 6,480.00 | 6,430.00 | 6,450.00 | 5,448.13 | 42,459 |
| 2024-11-14 | 6,500.00 | 6,530.00 | 6,420.00 | 6,470.00 | 5,465.02 | 39,437 |
| 2024-11-13 | 6,480.00 | 6,520.00 | 6,460.00 | 6,480.00 | 5,473.47 | 28,742 |
| 2024-11-12 | 6,560.00 | 6,600.00 | 6,500.00 | 6,520.00 | 5,507.26 | 48,550 |
| 2024-11-11 | 6,610.00 | 6,750.00 | 6,510.00 | 6,560.00 | 5,541.05 | 45,872 |
| 2024-11-08 | 6,640.00 | 6,640.00 | 6,590.00 | 6,610.00 | 5,583.28 | 5,643 |
| 2024-11-07 | 6,580.00 | 6,630.00 | 6,560.00 | 6,610.00 | 5,583.28 | 6,267 |
| 2024-11-06 | 6,670.00 | 6,670.00 | 6,560.00 | 6,590.00 | 5,566.39 | 10,390 |
| 2024-11-05 | 6,640.00 | 6,660.00 | 6,620.00 | 6,650.00 | 5,617.07 | 17,681 |
| 2024-11-04 | 6,610.00 | 6,640.00 | 6,580.00 | 6,620.00 | 5,591.73 | 13,375 |
| 2024-11-01 | 6,600.00 | 6,600.00 | 6,560.00 | 6,590.00 | 5,566.39 | 16,159 |
| 2024-10-31 | 6,590.00 | 6,610.00 | 6,570.00 | 6,600.00 | 5,574.83 | 12,453 |
| 2024-10-30 | 6,560.00 | 6,610.00 | 6,520.00 | 6,570.00 | 5,549.49 | 8,206 |
| 2024-10-29 | 6,510.00 | 6,550.00 | 6,510.00 | 6,530.00 | 5,515.71 | 6,753 |
| 2024-10-28 | 6,510.00 | 6,560.00 | 6,510.00 | 6,540.00 | 5,524.15 | 6,588 |
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.