Jeil M&S Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-18 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-17 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-16 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-15 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-14 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-11 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-10 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-09 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-08 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-07 | 187.31 | 187.31 | 187.31 | 187.31 | 3,935.00 | 0 |
| 2025-04-04 | 244.19 | 256.09 | 183.02 | 187.31 | 3,935.00 | 339,601 |
| 2025-04-03 | 245.14 | 262.28 | 244.19 | 257.04 | 5,400.00 | 39,996 |
| 2025-04-02 | 248.95 | 256.09 | 238.48 | 250.38 | 5,260.00 | 29,186 |
| 2025-04-01 | 243.24 | 258.94 | 243.24 | 250.38 | 5,260.00 | 34,818 |
| 2025-03-31 | 248.95 | 258.47 | 238.00 | 248.00 | 5,210.00 | 68,180 |
| 2025-03-28 | 242.76 | 279.41 | 233.24 | 257.04 | 5,400.00 | 476,861 |
| 2025-03-27 | 242.76 | 247.04 | 241.81 | 242.76 | 5,100.00 | 104,817 |
| 2025-03-26 | 259.90 | 263.23 | 246.09 | 250.85 | 5,270.00 | 365,810 |
| 2025-03-25 | 266.56 | 275.60 | 261.80 | 263.70 | 5,540.00 | 123,385 |
| 2025-03-24 | 285.60 | 297.50 | 257.52 | 266.08 | 5,590.00 | 395,798 |
| 2025-03-21 | 318.92 | 328.44 | 306.54 | 307.02 | 6,450.00 | 200,735 |
| 2025-03-20 | 337.96 | 344.62 | 327.01 | 330.34 | 6,940.00 | 55,108 |
| 2025-03-19 | 333.20 | 345.58 | 331.30 | 339.39 | 7,130.00 | 84,855 |
| 2025-03-18 | 336.53 | 338.91 | 330.82 | 334.15 | 7,020.00 | 37,367 |
| 2025-03-17 | 336.06 | 339.39 | 327.49 | 333.68 | 7,010.00 | 72,075 |
| 2025-03-14 | 321.78 | 368.42 | 319.87 | 336.53 | 7,070.00 | 825,796 |
| 2025-03-13 | 321.30 | 339.39 | 315.11 | 317.97 | 6,680.00 | 107,238 |
| 2025-03-12 | 311.78 | 320.82 | 311.30 | 319.40 | 6,710.00 | 35,904 |
| 2025-03-11 | 311.78 | 315.59 | 302.26 | 311.30 | 6,540.00 | 62,461 |
| 2025-03-10 | 318.44 | 321.30 | 308.45 | 318.44 | 6,690.00 | 56,250 |
| 2025-03-07 | 317.97 | 321.78 | 311.78 | 318.44 | 6,690.00 | 67,664 |
| 2025-03-06 | 333.20 | 338.91 | 319.87 | 319.87 | 6,720.00 | 57,507 |
| 2025-03-05 | 324.63 | 335.10 | 324.63 | 330.82 | 6,950.00 | 53,862 |
| 2025-03-04 | 337.01 | 339.39 | 322.25 | 324.63 | 6,820.00 | 103,566 |
| 2025-02-28 | 358.43 | 364.14 | 342.24 | 342.72 | 7,200.00 | 194,117 |
| 2025-02-27 | 377.47 | 379.37 | 364.14 | 368.42 | 7,740.00 | 297,070 |
| 2025-02-26 | 344.15 | 394.13 | 339.39 | 385.08 | 8,090.00 | 934,683 |
| 2025-02-25 | 361.76 | 361.76 | 342.72 | 344.15 | 7,230.00 | 144,542 |
| 2025-02-24 | 361.28 | 396.98 | 360.81 | 367.47 | 7,720.00 | 687,134 |
| 2025-02-21 | 328.44 | 357.48 | 324.63 | 357.48 | 7,510.00 | 254,964 |
| 2025-02-20 | 362.71 | 366.52 | 348.91 | 354.14 | 7,440.00 | 126,292 |
| 2025-02-19 | 353.67 | 367.95 | 351.29 | 363.19 | 7,630.00 | 109,720 |
| 2025-02-18 | 362.71 | 365.57 | 354.14 | 354.14 | 7,440.00 | 51,920 |
| 2025-02-17 | 355.57 | 363.66 | 350.34 | 360.81 | 7,580.00 | 67,959 |
| 2025-02-14 | 351.29 | 359.38 | 346.53 | 351.76 | 7,390.00 | 98,242 |
| 2025-02-13 | 338.44 | 374.61 | 338.44 | 354.62 | 7,450.00 | 347,009 |
| 2025-02-12 | 331.77 | 347.48 | 330.82 | 336.53 | 7,070.00 | 67,641 |
| 2025-02-11 | 332.25 | 339.39 | 330.34 | 335.10 | 7,040.00 | 42,071 |
| 2025-02-10 | 321.30 | 340.34 | 314.16 | 337.96 | 7,100.00 | 70,814 |
| 2025-02-07 | 325.11 | 329.87 | 321.78 | 323.68 | 6,800.00 | 21,655 |
| 2025-02-06 | 318.44 | 328.92 | 317.97 | 327.96 | 6,890.00 | 24,404 |
| 2025-02-05 | 308.92 | 324.16 | 308.92 | 322.25 | 6,770.00 | 24,820 |
| 2025-02-04 | 304.64 | 313.68 | 304.64 | 313.68 | 6,590.00 | 23,216 |
| 2025-02-03 | 316.54 | 316.54 | 300.83 | 301.78 | 6,340.00 | 60,748 |
| 2025-01-31 | 321.30 | 326.54 | 314.16 | 323.68 | 6,800.00 | 29,851 |
| 2025-01-24 | 321.30 | 325.11 | 317.97 | 321.30 | 6,750.00 | 27,953 |
| 2025-01-23 | 339.86 | 339.86 | 321.30 | 321.78 | 6,760.00 | 73,051 |
| 2025-01-22 | 333.20 | 341.29 | 331.30 | 337.48 | 7,090.00 | 36,417 |
| 2025-01-21 | 345.58 | 350.81 | 331.77 | 333.20 | 7,000.00 | 112,245 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.