JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,770.00 | 5,840.00 | 5,770.00 | 5,800.00 | 5,800.00 | 10,361 |
| 2026-10-15 | 5,780.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | 15,536 |
| 2026-10-14 | 5,790.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,770.00 | 7,690 |
| 2026-10-13 | 5,790.00 | 5,810.00 | 5,730.00 | 5,790.00 | 5,790.00 | 13,120 |
| 2026-10-12 | 5,830.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,780.00 | 21,656 |
| 2026-10-08 | 5,810.00 | 5,830.00 | 5,790.00 | 5,830.00 | 5,830.00 | 22,735 |
| 2026-10-07 | 5,830.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | 8,183 |
| 2026-10-06 | 5,850.00 | 5,850.00 | 5,810.00 | 5,830.00 | 5,830.00 | 10,957 |
| 2026-10-02 | 5,850.00 | 5,860.00 | 5,830.00 | 5,840.00 | 5,840.00 | 4,789 |
| 2026-10-01 | 5,840.00 | 5,870.00 | 5,820.00 | 5,840.00 | 5,840.00 | 7,197 |
| 2026-09-30 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 3,876 |
| 2026-09-29 | 5,840.00 | 5,870.00 | 5,820.00 | 5,830.00 | 5,830.00 | 10,298 |
| 2026-09-28 | 5,830.00 | 5,840.00 | 5,810.00 | 5,840.00 | 5,840.00 | 7,329 |
| 2026-09-23 | 5,800.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,830.00 | 3,731 |
| 2026-09-22 | 5,800.00 | 5,820.00 | 5,800.00 | 5,820.00 | 5,820.00 | 4,585 |
| 2026-09-21 | 5,820.00 | 5,820.00 | 5,790.00 | 5,810.00 | 5,810.00 | 31,103 |
| 2026-09-18 | 5,840.00 | 5,840.00 | 5,810.00 | 5,830.00 | 5,830.00 | 2,378 |
| 2026-09-17 | 5,820.00 | 5,830.00 | 5,790.00 | 5,820.00 | 5,820.00 | 21,491 |
| 2026-09-16 | 5,800.00 | 5,830.00 | 5,780.00 | 5,810.00 | 5,810.00 | 22,427 |
| 2026-09-15 | 5,810.00 | 5,810.00 | 5,780.00 | 5,800.00 | 5,800.00 | 8,493 |
| 2026-09-14 | 5,810.00 | 5,820.00 | 5,780.00 | 5,800.00 | 5,800.00 | 5,889 |
| 2026-09-11 | 5,810.00 | 5,810.00 | 5,770.00 | 5,810.00 | 5,810.00 | 6,701 |
| 2026-09-10 | 5,830.00 | 5,830.00 | 5,780.00 | 5,810.00 | 5,810.00 | 4,388 |
| 2026-09-09 | 5,780.00 | 5,820.00 | 5,780.00 | 5,810.00 | 5,810.00 | 8,385 |
| 2026-09-08 | 5,840.00 | 5,840.00 | 5,770.00 | 5,820.00 | 5,820.00 | 33,453 |
| 2026-09-07 | 5,800.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,830.00 | 9,304 |
| 2026-09-04 | 5,810.00 | 5,830.00 | 5,790.00 | 5,800.00 | 5,800.00 | 7,819 |
| 2026-09-03 | 5,810.00 | 5,820.00 | 5,790.00 | 5,820.00 | 5,820.00 | 8,362 |
| 2026-09-02 | 5,830.00 | 5,850.00 | 5,800.00 | 5,810.00 | 5,810.00 | 11,661 |
| 2026-09-01 | 5,830.00 | 5,850.00 | 5,800.00 | 5,830.00 | 5,830.00 | 10,974 |
| 2026-08-31 | 5,820.00 | 5,830.00 | 5,790.00 | 5,810.00 | 5,810.00 | 2,460 |
| 2026-08-28 | 5,820.00 | 5,840.00 | 5,790.00 | 5,820.00 | 5,820.00 | 8,803 |
| 2026-08-27 | 5,830.00 | 5,850.00 | 5,810.00 | 5,840.00 | 5,840.00 | 11,943 |
| 2026-08-26 | 5,790.00 | 5,840.00 | 5,790.00 | 5,840.00 | 5,840.00 | 4,140 |
| 2026-08-25 | 5,800.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5,830.00 | 5,591 |
| 2026-08-24 | 5,770.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,800.00 | 7,187 |
| 2026-08-21 | 5,790.00 | 5,830.00 | 5,760.00 | 5,770.00 | 5,770.00 | 15,893 |
| 2026-08-20 | 5,790.00 | 5,830.00 | 5,790.00 | 5,810.00 | 5,810.00 | 15,304 |
| 2026-08-19 | 5,850.00 | 5,850.00 | 5,770.00 | 5,780.00 | 5,780.00 | 24,390 |
| 2026-08-18 | 5,850.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,850.00 | 10,890 |
| 2026-08-14 | 5,790.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,850.00 | 17,536 |
| 2026-08-13 | 5,810.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,810.00 | 38,107 |
| 2026-08-12 | 5,870.00 | 5,890.00 | 5,800.00 | 5,830.00 | 5,830.00 | 23,060 |
| 2026-08-11 | 5,840.00 | 5,870.00 | 5,830.00 | 5,870.00 | 5,870.00 | 21,865 |
| 2026-08-10 | 5,790.00 | 5,860.00 | 5,790.00 | 5,850.00 | 5,850.00 | 19,315 |
| 2026-08-07 | 5,780.00 | 5,830.00 | 5,780.00 | 5,790.00 | 5,790.00 | 17,596 |
| 2026-08-06 | 5,770.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,800.00 | 12,545 |
| 2026-08-05 | 5,750.00 | 5,800.00 | 5,750.00 | 5,770.00 | 5,770.00 | 19,253 |
| 2026-08-04 | 5,740.00 | 5,780.00 | 5,720.00 | 5,770.00 | 5,770.00 | 33,981 |
| 2026-08-03 | 5,760.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,750.00 | 16,730 |
| 2026-07-31 | 5,760.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,750.00 | 12,308 |
| 2026-07-30 | 5,710.00 | 5,760.00 | 5,670.00 | 5,750.00 | 5,750.00 | 12,508 |
| 2026-07-29 | 5,790.00 | 5,790.00 | 5,650.00 | 5,750.00 | 5,750.00 | 30,889 |
| 2026-07-28 | 5,810.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,770.00 | 29,137 |
| 2026-07-27 | 5,790.00 | 5,820.00 | 5,780.00 | 5,810.00 | 5,810.00 | 16,679 |
| 2026-07-24 | 5,780.00 | 5,830.00 | 5,750.00 | 5,800.00 | 5,800.00 | 12,218 |
| 2026-07-23 | 5,780.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 13,142 |
| 2026-07-22 | 5,790.00 | 5,810.00 | 5,750.00 | 5,770.00 | 5,770.00 | 8,007 |
| 2026-07-21 | 5,790.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,790.00 | 9,854 |
| 2026-07-20 | 5,750.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | 11,376 |
Page 1 of 21 · 1,223 trading daysOlder →
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.