JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,490.00 | 6,550.00 | 6,470.00 | 6,510.00 | 5,498.81 | 11,123 |
| 2024-10-24 | 6,500.00 | 6,540.00 | 6,470.00 | 6,490.00 | 5,481.92 | 20,101 |
| 2024-10-23 | 6,450.00 | 6,500.00 | 6,440.00 | 6,500.00 | 5,490.37 | 6,165 |
| 2024-10-22 | 6,500.00 | 6,510.00 | 6,440.00 | 6,470.00 | 5,465.02 | 9,371 |
| 2024-10-21 | 6,460.00 | 6,490.00 | 6,460.00 | 6,480.00 | 5,473.47 | 8,637 |
| 2024-10-18 | 6,500.00 | 6,510.00 | 6,410.00 | 6,450.00 | 5,448.13 | 22,894 |
| 2024-10-17 | 6,510.00 | 6,520.00 | 6,480.00 | 6,480.00 | 5,473.47 | 4,833 |
| 2024-10-16 | 6,480.00 | 6,510.00 | 6,470.00 | 6,510.00 | 5,498.81 | 4,602 |
| 2024-10-15 | 6,490.00 | 6,490.00 | 6,460.00 | 6,490.00 | 5,481.92 | 4,584 |
| 2024-10-14 | 6,500.00 | 6,500.00 | 6,480.00 | 6,490.00 | 5,481.92 | 5,897 |
| 2024-10-11 | 6,490.00 | 6,510.00 | 6,480.00 | 6,500.00 | 5,490.37 | 9,173 |
| 2024-10-10 | 6,490.00 | 6,510.00 | 6,480.00 | 6,500.00 | 5,490.37 | 7,867 |
| 2024-10-08 | 6,480.00 | 6,490.00 | 6,460.00 | 6,480.00 | 5,473.47 | 9,879 |
| 2024-10-07 | 6,450.00 | 6,480.00 | 6,410.00 | 6,480.00 | 5,473.47 | 4,942 |
| 2024-10-04 | 6,460.00 | 6,490.00 | 6,420.00 | 6,450.00 | 5,448.13 | 8,879 |
| 2024-10-02 | 6,440.00 | 6,470.00 | 6,420.00 | 6,430.00 | 5,431.24 | 8,514 |
| 2024-09-30 | 6,500.00 | 6,500.00 | 6,430.00 | 6,440.00 | 5,439.68 | 8,895 |
| 2024-09-27 | 6,420.00 | 6,470.00 | 6,420.00 | 6,460.00 | 5,456.58 | 8,386 |
| 2024-09-26 | 6,500.00 | 6,500.00 | 6,450.00 | 6,450.00 | 5,448.13 | 7,907 |
| 2024-09-25 | 6,460.00 | 6,500.00 | 6,440.00 | 6,470.00 | 5,465.02 | 6,385 |
| 2024-09-24 | 6,430.00 | 6,480.00 | 6,410.00 | 6,460.00 | 5,456.58 | 9,368 |
| 2024-09-23 | 6,420.00 | 6,430.00 | 6,400.00 | 6,420.00 | 5,422.79 | 6,245 |
| 2024-09-20 | 6,440.00 | 6,450.00 | 6,400.00 | 6,420.00 | 5,422.79 | 8,382 |
| 2024-09-19 | 6,440.00 | 6,500.00 | 6,400.00 | 6,440.00 | 5,439.68 | 27,537 |
| 2024-09-13 | 6,400.00 | 6,460.00 | 6,390.00 | 6,460.00 | 5,456.58 | 3,808 |
| 2024-09-12 | 6,390.00 | 6,410.00 | 6,360.00 | 6,400.00 | 5,405.90 | 10,636 |
| 2024-09-11 | 6,390.00 | 6,390.00 | 6,350.00 | 6,370.00 | 5,380.56 | 8,842 |
| 2024-09-10 | 6,400.00 | 6,410.00 | 6,340.00 | 6,380.00 | 5,389.00 | 17,650 |
| 2024-09-09 | 6,420.00 | 6,420.00 | 6,380.00 | 6,400.00 | 5,405.90 | 24,586 |
| 2024-09-06 | 6,450.00 | 6,450.00 | 6,420.00 | 6,420.00 | 5,422.79 | 14,232 |
| 2024-09-05 | 6,450.00 | 6,480.00 | 6,430.00 | 6,450.00 | 5,448.13 | 13,990 |
| 2024-09-04 | 6,470.00 | 6,490.00 | 6,420.00 | 6,450.00 | 5,448.13 | 44,123 |
| 2024-09-03 | 6,500.00 | 6,520.00 | 6,490.00 | 6,500.00 | 5,490.37 | 18,545 |
| 2024-09-02 | 6,520.00 | 6,530.00 | 6,500.00 | 6,510.00 | 5,498.81 | 6,153 |
| 2024-08-30 | 6,500.00 | 6,530.00 | 6,490.00 | 6,520.00 | 5,507.26 | 9,790 |
| 2024-08-29 | 6,490.00 | 6,520.00 | 6,470.00 | 6,500.00 | 5,490.37 | 7,341 |
| 2024-08-28 | 6,510.00 | 6,540.00 | 6,480.00 | 6,500.00 | 5,490.37 | 11,898 |
| 2024-08-27 | 6,540.00 | 6,550.00 | 6,500.00 | 6,520.00 | 5,507.26 | 8,880 |
| 2024-08-26 | 6,500.00 | 6,550.00 | 6,500.00 | 6,540.00 | 5,524.15 | 7,922 |
| 2024-08-23 | 6,530.00 | 6,540.00 | 6,500.00 | 6,500.00 | 5,490.37 | 14,956 |
| 2024-08-22 | 6,540.00 | 6,560.00 | 6,510.00 | 6,540.00 | 5,524.15 | 7,109 |
| 2024-08-21 | 6,460.00 | 6,560.00 | 6,460.00 | 6,560.00 | 5,541.05 | 13,857 |
| 2024-08-20 | 6,500.00 | 6,530.00 | 6,470.00 | 6,500.00 | 5,490.37 | 18,568 |
| 2024-08-19 | 6,480.00 | 6,520.00 | 6,430.00 | 6,480.00 | 5,473.47 | 25,803 |
| 2024-08-16 | 6,440.00 | 6,470.00 | 6,420.00 | 6,450.00 | 5,448.13 | 35,447 |
| 2024-08-14 | 6,500.00 | 6,540.00 | 6,420.00 | 6,440.00 | 5,439.68 | 69,116 |
| 2024-08-13 | 6,550.00 | 6,570.00 | 6,500.00 | 6,500.00 | 5,490.37 | 17,528 |
| 2024-08-12 | 6,540.00 | 6,580.00 | 6,530.00 | 6,550.00 | 5,532.60 | 13,867 |
| 2024-08-09 | 6,530.00 | 6,590.00 | 6,510.00 | 6,560.00 | 5,541.05 | 9,472 |
| 2024-08-08 | 6,540.00 | 6,620.00 | 6,500.00 | 6,520.00 | 5,507.26 | 33,040 |
| 2024-08-07 | 6,550.00 | 6,580.00 | 6,530.00 | 6,560.00 | 5,541.05 | 9,712 |
| 2024-08-06 | 6,480.00 | 6,580.00 | 6,480.00 | 6,550.00 | 5,532.60 | 11,308 |
| 2024-08-05 | 6,650.00 | 6,650.00 | 6,470.00 | 6,480.00 | 5,473.47 | 41,133 |
| 2024-08-02 | 6,640.00 | 6,680.00 | 6,580.00 | 6,680.00 | 5,642.41 | 26,709 |
| 2024-08-01 | 6,610.00 | 6,650.00 | 6,610.00 | 6,650.00 | 5,617.07 | 11,107 |
| 2024-07-31 | 6,610.00 | 6,630.00 | 6,580.00 | 6,630.00 | 5,600.17 | 8,293 |
| 2024-07-30 | 6,590.00 | 6,610.00 | 6,580.00 | 6,610.00 | 5,583.28 | 8,290 |
| 2024-07-29 | 6,570.00 | 6,610.00 | 6,550.00 | 6,600.00 | 5,574.83 | 15,978 |
| 2024-07-26 | 6,550.00 | 6,570.00 | 6,510.00 | 6,560.00 | 5,541.05 | 4,258 |
| 2024-07-25 | 6,500.00 | 6,530.00 | 6,480.00 | 6,530.00 | 5,515.71 | 9,434 |
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.