Jeil M&S Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 347.48 | 350.81 | 338.91 | 347.96 | 7,310.00 | 46,887 |
| 2025-01-17 | 351.76 | 351.76 | 341.29 | 345.58 | 7,260.00 | 51,949 |
| 2025-01-16 | 349.86 | 360.33 | 347.00 | 349.86 | 7,350.00 | 51,805 |
| 2025-01-15 | 356.52 | 362.71 | 341.77 | 345.58 | 7,260.00 | 56,467 |
| 2025-01-14 | 338.44 | 357.00 | 338.44 | 356.52 | 7,490.00 | 68,379 |
| 2025-01-13 | 345.58 | 349.38 | 337.96 | 338.44 | 7,110.00 | 39,543 |
| 2025-01-10 | 361.28 | 361.28 | 346.53 | 348.91 | 7,330.00 | 65,677 |
| 2025-01-09 | 347.96 | 361.28 | 337.96 | 361.28 | 7,590.00 | 121,035 |
| 2025-01-08 | 345.10 | 348.43 | 334.15 | 348.43 | 7,320.00 | 34,154 |
| 2025-01-07 | 346.05 | 349.38 | 339.39 | 339.86 | 7,140.00 | 33,729 |
| 2025-01-06 | 342.24 | 349.38 | 341.77 | 346.05 | 7,270.00 | 38,964 |
| 2025-01-03 | 327.96 | 341.77 | 327.49 | 341.29 | 7,170.00 | 59,994 |
| 2025-01-02 | 316.54 | 327.49 | 313.21 | 327.49 | 6,880.00 | 45,998 |
| 2024-12-30 | 306.07 | 321.30 | 304.16 | 317.49 | 6,670.00 | 41,965 |
| 2024-12-27 | 307.02 | 327.96 | 301.78 | 311.78 | 6,550.00 | 97,727 |
| 2024-12-26 | 315.59 | 317.02 | 305.12 | 305.12 | 6,410.00 | 50,470 |
| 2024-12-24 | 321.30 | 324.16 | 311.78 | 314.64 | 6,610.00 | 54,413 |
| 2024-12-23 | 311.78 | 319.87 | 311.78 | 318.44 | 6,690.00 | 47,262 |
| 2024-12-20 | 326.54 | 330.82 | 309.40 | 309.88 | 6,510.00 | 55,291 |
| 2024-12-19 | 324.63 | 332.25 | 324.16 | 326.54 | 6,860.00 | 45,898 |
| 2024-12-18 | 326.54 | 337.96 | 325.58 | 337.48 | 7,090.00 | 51,163 |
| 2024-12-17 | 340.34 | 340.34 | 319.87 | 326.06 | 6,850.00 | 85,047 |
| 2024-12-16 | 330.34 | 341.77 | 326.06 | 335.58 | 7,050.00 | 98,561 |
| 2024-12-13 | 320.35 | 328.44 | 316.54 | 328.44 | 6,900.00 | 104,156 |
| 2024-12-12 | 332.25 | 334.15 | 308.92 | 318.92 | 6,700.00 | 178,831 |
| 2024-12-11 | 311.78 | 337.01 | 311.30 | 330.34 | 6,940.00 | 152,517 |
| 2024-12-10 | 302.74 | 319.87 | 302.74 | 311.30 | 6,540.00 | 142,967 |
| 2024-12-09 | 319.87 | 329.39 | 300.36 | 300.83 | 6,320.00 | 102,178 |
| 2024-12-06 | 337.01 | 343.20 | 318.92 | 326.06 | 6,850.00 | 92,900 |
| 2024-12-05 | 354.14 | 355.10 | 337.01 | 337.01 | 7,080.00 | 72,694 |
| 2024-12-04 | 362.71 | 371.28 | 344.62 | 354.14 | 7,440.00 | 111,103 |
| 2024-12-03 | 354.62 | 374.61 | 354.62 | 373.18 | 7,840.00 | 43,474 |
| 2024-12-02 | 369.85 | 378.42 | 357.48 | 357.95 | 7,520.00 | 56,562 |
| 2024-11-29 | 395.08 | 395.08 | 368.90 | 369.38 | 7,760.00 | 46,080 |
| 2024-11-28 | 380.80 | 403.65 | 379.37 | 386.51 | 8,120.00 | 26,421 |
| 2024-11-27 | 393.18 | 393.65 | 384.61 | 384.61 | 8,080.00 | 31,595 |
| 2024-11-26 | 392.70 | 399.84 | 386.04 | 393.18 | 8,260.00 | 39,194 |
| 2024-11-25 | 377.94 | 398.89 | 377.94 | 396.03 | 8,320.00 | 47,558 |
| 2024-11-22 | 371.28 | 389.37 | 371.28 | 376.99 | 7,920.00 | 27,241 |
| 2024-11-21 | 384.13 | 386.51 | 373.18 | 373.66 | 7,850.00 | 45,983 |
| 2024-11-20 | 371.76 | 391.27 | 364.62 | 379.37 | 7,970.00 | 92,502 |
| 2024-11-19 | 371.76 | 375.09 | 357.48 | 371.76 | 7,810.00 | 107,393 |
| 2024-11-18 | 372.71 | 386.04 | 371.28 | 374.61 | 7,870.00 | 88,142 |
| 2024-11-15 | 383.18 | 388.89 | 365.57 | 372.71 | 7,830.00 | 110,079 |
| 2024-11-14 | 400.32 | 417.45 | 388.89 | 388.89 | 8,170.00 | 42,060 |
| 2024-11-13 | 412.69 | 417.45 | 399.84 | 400.32 | 8,410.00 | 72,574 |
| 2024-11-12 | 424.59 | 430.78 | 409.84 | 418.88 | 8,800.00 | 80,018 |
| 2024-11-11 | 466.00 | 466.00 | 425.07 | 427.45 | 8,980.00 | 99,572 |
| 2024-11-08 | 449.82 | 462.20 | 449.82 | 449.82 | 9,450.00 | 47,474 |
| 2024-11-07 | 461.72 | 464.10 | 433.16 | 448.39 | 9,420.00 | 114,149 |
| 2024-11-06 | 499.80 | 499.80 | 461.72 | 461.72 | 9,700.00 | 123,519 |
| 2024-11-05 | 489.80 | 494.09 | 483.62 | 488.85 | 10,270.00 | 39,123 |
| 2024-11-04 | 481.24 | 493.14 | 476.00 | 489.80 | 10,290.00 | 75,151 |
| 2024-11-01 | 469.34 | 483.14 | 468.86 | 477.43 | 10,030.00 | 65,110 |
| 2024-10-31 | 488.85 | 488.85 | 474.57 | 477.90 | 10,040.00 | 74,062 |
| 2024-10-30 | 515.51 | 515.51 | 480.76 | 481.24 | 10,110.00 | 197,020 |
| 2024-10-29 | 502.18 | 516.94 | 490.28 | 514.08 | 10,800.00 | 63,973 |
| 2024-10-28 | 479.81 | 509.32 | 479.81 | 504.08 | 10,590.00 | 54,427 |
| 2024-10-25 | 504.56 | 518.36 | 481.24 | 485.04 | 10,190.00 | 87,793 |
| 2024-10-24 | 512.65 | 521.22 | 493.14 | 495.52 | 10,410.00 | 82,321 |
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.