Jeil M&S Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 511.70 | 517.89 | 479.81 | 512.18 | 10,760.00 | 107,426 |
| 2024-10-22 | 552.64 | 553.59 | 508.84 | 512.18 | 10,760.00 | 134,027 |
| 2024-10-21 | 534.07 | 544.54 | 519.79 | 534.55 | 11,230.00 | 93,673 |
| 2024-10-18 | 573.58 | 573.58 | 537.88 | 537.88 | 11,300.00 | 227,235 |
| 2024-10-17 | 595.48 | 616.42 | 574.53 | 575.48 | 12,090.00 | 157,379 |
| 2024-10-16 | 614.04 | 634.98 | 595.95 | 595.95 | 12,520.00 | 209,678 |
| 2024-10-15 | 613.56 | 648.79 | 604.52 | 611.66 | 12,850.00 | 308,063 |
| 2024-10-14 | 613.09 | 629.27 | 593.57 | 629.27 | 13,220.00 | 266,211 |
| 2024-10-11 | 647.84 | 662.12 | 629.27 | 629.27 | 13,220.00 | 373,305 |
| 2024-10-10 | 656.88 | 699.24 | 645.46 | 647.84 | 13,610.00 | 2,146,675 |
| 2024-10-08 | 628.80 | 710.19 | 622.61 | 646.88 | 13,590.00 | 4,596,679 |
| 2024-10-07 | 603.57 | 644.03 | 597.38 | 634.51 | 13,330.00 | 621,396 |
| 2024-10-04 | 611.66 | 621.66 | 601.66 | 604.52 | 12,700.00 | 205,240 |
| 2024-10-02 | 612.61 | 635.46 | 601.19 | 611.66 | 12,850.00 | 262,456 |
| 2024-09-30 | 645.46 | 668.30 | 616.90 | 630.70 | 13,250.00 | 596,825 |
| 2024-09-27 | 643.55 | 663.07 | 628.80 | 654.02 | 13,740.00 | 1,007,787 |
| 2024-09-26 | 658.31 | 664.50 | 638.32 | 644.98 | 13,550.00 | 1,047,818 |
| 2024-09-25 | 541.69 | 691.15 | 528.84 | 658.31 | 13,830.00 | 6,595,539 |
| 2024-09-24 | 510.75 | 537.40 | 510.75 | 531.69 | 11,170.00 | 149,630 |
| 2024-09-23 | 496.94 | 566.44 | 490.76 | 513.13 | 10,780.00 | 716,330 |
| 2024-09-20 | 495.04 | 505.51 | 490.76 | 495.04 | 10,400.00 | 46,856 |
| 2024-09-19 | 495.99 | 504.08 | 481.71 | 492.66 | 10,350.00 | 45,837 |
| 2024-09-13 | 501.70 | 502.66 | 485.52 | 492.66 | 10,350.00 | 46,127 |
| 2024-09-12 | 496.47 | 504.56 | 495.52 | 501.70 | 10,540.00 | 58,998 |
| 2024-09-11 | 478.86 | 494.09 | 478.86 | 487.90 | 10,250.00 | 68,653 |
| 2024-09-10 | 482.19 | 494.56 | 478.38 | 478.38 | 10,050.00 | 46,385 |
| 2024-09-09 | 470.29 | 490.28 | 463.62 | 479.81 | 10,080.00 | 73,235 |
| 2024-09-06 | 499.32 | 519.79 | 481.24 | 481.71 | 10,120.00 | 111,614 |
| 2024-09-05 | 525.03 | 534.55 | 492.18 | 499.32 | 10,490.00 | 171,611 |
| 2024-09-04 | 528.84 | 561.68 | 513.60 | 521.22 | 10,950.00 | 275,551 |
| 2024-09-03 | 571.20 | 591.19 | 538.83 | 542.64 | 11,400.00 | 419,417 |
| 2024-09-02 | 557.40 | 586.43 | 545.97 | 561.68 | 11,800.00 | 571,266 |
| 2024-08-30 | 575.96 | 592.62 | 543.12 | 556.92 | 11,700.00 | 767,963 |
| 2024-08-29 | 480.28 | 604.04 | 476.00 | 561.20 | 11,790.00 | 2,558,741 |
| 2024-08-28 | 513.60 | 513.60 | 483.62 | 484.09 | 10,170.00 | 89,463 |
| 2024-08-27 | 484.57 | 532.64 | 479.33 | 506.46 | 10,640.00 | 310,087 |
| 2024-08-26 | 511.70 | 522.17 | 483.14 | 494.56 | 10,390.00 | 96,983 |
| 2024-08-23 | 490.76 | 498.37 | 476.00 | 487.90 | 10,250.00 | 94,254 |
| 2024-08-22 | 514.56 | 521.70 | 493.61 | 500.75 | 10,520.00 | 91,828 |
| 2024-08-21 | 536.45 | 537.40 | 511.70 | 518.36 | 10,890.00 | 141,674 |
| 2024-08-20 | 513.13 | 568.82 | 513.13 | 550.73 | 11,570.00 | 487,606 |
| 2024-08-19 | 556.44 | 561.68 | 504.56 | 522.65 | 10,980.00 | 278,262 |
| 2024-08-16 | 560.25 | 563.58 | 542.16 | 542.16 | 11,390.00 | 360,703 |
| 2024-08-14 | 483.14 | 607.38 | 478.38 | 565.96 | 11,890.00 | 3,348,701 |
| 2024-08-13 | 472.67 | 481.71 | 456.96 | 476.48 | 10,010.00 | 102,642 |
| 2024-08-12 | 450.77 | 473.62 | 446.01 | 473.62 | 9,950.00 | 85,848 |
| 2024-08-09 | 426.02 | 447.44 | 426.02 | 446.49 | 9,380.00 | 89,846 |
| 2024-08-08 | 435.06 | 435.06 | 416.02 | 424.59 | 8,920.00 | 68,269 |
| 2024-08-07 | 428.88 | 447.92 | 428.88 | 435.06 | 9,140.00 | 68,488 |
| 2024-08-06 | 408.41 | 440.78 | 408.41 | 437.44 | 9,190.00 | 106,362 |
| 2024-08-05 | 475.52 | 475.52 | 390.32 | 413.17 | 8,680.00 | 158,202 |
| 2024-08-02 | 509.32 | 512.65 | 477.43 | 478.38 | 10,050.00 | 112,431 |
| 2024-08-01 | 507.89 | 522.65 | 507.89 | 515.51 | 10,830.00 | 68,721 |
| 2024-07-31 | 514.08 | 514.08 | 498.37 | 509.32 | 10,700.00 | 102,375 |
| 2024-07-30 | 525.50 | 564.54 | 510.75 | 515.98 | 10,840.00 | 260,294 |
| 2024-07-29 | 533.12 | 536.93 | 524.08 | 535.50 | 11,250.00 | 54,822 |
| 2024-07-26 | 538.36 | 539.31 | 521.22 | 533.12 | 11,200.00 | 54,686 |
| 2024-07-25 | 563.58 | 566.44 | 514.56 | 530.26 | 11,140.00 | 134,392 |
| 2024-07-24 | 563.11 | 590.24 | 560.73 | 570.25 | 11,980.00 | 78,437 |
| 2024-07-23 | 584.53 | 597.38 | 563.11 | 564.06 | 11,850.00 | 116,628 |
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.