JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4,750.00 | 4,905.00 | 4,720.00 | 4,750.00 | 4,750.00 | 50,125 |
| 2026-10-20 | 5,050.00 | 5,070.00 | 4,795.00 | 4,820.00 | 4,820.00 | 49,323 |
| 2026-10-19 | 4,600.00 | 5,050.00 | 4,540.00 | 5,050.00 | 5,050.00 | 79,969 |
| 2026-10-16 | 4,595.00 | 4,775.00 | 4,520.00 | 4,640.00 | 4,640.00 | 47,150 |
| 2026-10-15 | 4,970.00 | 4,970.00 | 4,530.00 | 4,585.00 | 4,585.00 | 122,940 |
| 2026-10-14 | 4,830.00 | 5,240.00 | 4,830.00 | 5,040.00 | 5,040.00 | 107,373 |
| 2026-10-13 | 4,775.00 | 4,920.00 | 4,595.00 | 4,830.00 | 4,830.00 | 105,942 |
| 2026-10-12 | 5,250.00 | 5,380.00 | 4,965.00 | 4,965.00 | 4,965.00 | 84,174 |
| 2026-10-08 | 5,340.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,250.00 | 46,634 |
| 2026-10-07 | 5,260.00 | 5,480.00 | 5,180.00 | 5,340.00 | 5,340.00 | 89,348 |
| 2026-10-06 | 5,280.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,280.00 | 77,718 |
| 2026-10-02 | 5,090.00 | 5,490.00 | 5,020.00 | 5,230.00 | 5,230.00 | 136,832 |
| 2026-10-01 | 5,010.00 | 5,040.00 | 4,880.00 | 5,040.00 | 5,040.00 | 54,739 |
| 2026-09-30 | 4,845.00 | 5,060.00 | 4,845.00 | 4,900.00 | 4,900.00 | 91,294 |
| 2026-09-29 | 4,900.00 | 4,965.00 | 4,765.00 | 4,775.00 | 4,775.00 | 39,427 |
| 2026-09-28 | 4,795.00 | 5,040.00 | 4,770.00 | 4,945.00 | 4,945.00 | 63,333 |
| 2026-09-23 | 4,830.00 | 4,850.00 | 4,710.00 | 4,805.00 | 4,805.00 | 35,741 |
| 2026-09-22 | 4,800.00 | 4,850.00 | 4,745.00 | 4,800.00 | 4,800.00 | 29,979 |
| 2026-09-21 | 5,050.00 | 5,080.00 | 4,775.00 | 4,775.00 | 4,775.00 | 82,146 |
| 2026-09-18 | 4,905.00 | 5,110.00 | 4,905.00 | 5,010.00 | 5,010.00 | 60,704 |
| 2026-09-17 | 4,845.00 | 5,040.00 | 4,845.00 | 4,905.00 | 4,905.00 | 54,105 |
| 2026-09-16 | 4,865.00 | 4,870.00 | 4,760.00 | 4,845.00 | 4,845.00 | 46,172 |
| 2026-09-15 | 4,700.00 | 4,955.00 | 4,700.00 | 4,815.00 | 4,815.00 | 38,582 |
| 2026-09-14 | 4,725.00 | 4,850.00 | 4,685.00 | 4,755.00 | 4,755.00 | 27,207 |
| 2026-09-11 | 4,920.00 | 4,950.00 | 4,805.00 | 4,860.00 | 4,860.00 | 43,892 |
| 2026-09-10 | 4,810.00 | 4,950.00 | 4,725.00 | 4,945.00 | 4,945.00 | 50,088 |
| 2026-09-09 | 4,645.00 | 4,850.00 | 4,645.00 | 4,820.00 | 4,820.00 | 52,645 |
| 2026-09-08 | 4,715.00 | 4,850.00 | 4,660.00 | 4,670.00 | 4,670.00 | 62,553 |
| 2026-09-07 | 4,695.00 | 4,770.00 | 4,600.00 | 4,715.00 | 4,715.00 | 59,119 |
| 2026-09-04 | 4,505.00 | 4,740.00 | 4,505.00 | 4,685.00 | 4,685.00 | 50,537 |
| 2026-09-03 | 4,550.00 | 4,605.00 | 4,435.00 | 4,505.00 | 4,505.00 | 64,169 |
| 2026-09-02 | 4,710.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | 73,017 |
| 2026-09-01 | 4,765.00 | 4,875.00 | 4,675.00 | 4,770.00 | 4,770.00 | 79,021 |
| 2026-08-31 | 4,475.00 | 4,820.00 | 4,380.00 | 4,765.00 | 4,765.00 | 80,644 |
| 2026-08-28 | 4,620.00 | 4,620.00 | 4,495.00 | 4,520.00 | 4,520.00 | 46,157 |
| 2026-08-27 | 4,480.00 | 4,645.00 | 4,455.00 | 4,620.00 | 4,620.00 | 67,150 |
| 2026-08-26 | 4,510.00 | 4,510.00 | 4,365.00 | 4,480.00 | 4,480.00 | 51,205 |
| 2026-08-25 | 4,410.00 | 4,470.00 | 4,185.00 | 4,420.00 | 4,420.00 | 64,071 |
| 2026-08-24 | 4,270.00 | 4,425.00 | 4,270.00 | 4,330.00 | 4,330.00 | 74,059 |
| 2026-08-21 | 4,430.00 | 4,430.00 | 4,165.00 | 4,190.00 | 4,190.00 | 60,245 |
| 2026-08-20 | 4,525.00 | 4,770.00 | 4,450.00 | 4,470.00 | 4,470.00 | 92,574 |
| 2026-08-19 | 4,505.00 | 4,680.00 | 4,435.00 | 4,485.00 | 4,485.00 | 60,585 |
| 2026-08-18 | 4,905.00 | 4,925.00 | 4,565.00 | 4,605.00 | 4,605.00 | 107,055 |
| 2026-08-14 | 4,850.00 | 4,995.00 | 4,800.00 | 4,905.00 | 4,905.00 | 83,915 |
| 2026-08-13 | 4,870.00 | 5,000.00 | 4,805.00 | 4,850.00 | 4,850.00 | 79,668 |
| 2026-08-12 | 4,800.00 | 5,010.00 | 4,695.00 | 4,865.00 | 4,865.00 | 159,467 |
| 2026-08-11 | 4,735.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | 87,459 |
| 2026-08-10 | 4,450.00 | 4,790.00 | 4,440.00 | 4,755.00 | 4,755.00 | 97,799 |
| 2026-08-07 | 4,500.00 | 4,620.00 | 4,310.00 | 4,410.00 | 4,410.00 | 111,516 |
| 2026-08-06 | 4,265.00 | 4,425.00 | 4,230.00 | 4,330.00 | 4,330.00 | 66,350 |
| 2026-08-05 | 4,245.00 | 4,345.00 | 4,220.00 | 4,265.00 | 4,265.00 | 96,555 |
| 2026-08-04 | 3,935.00 | 4,190.00 | 3,935.00 | 4,140.00 | 4,140.00 | 85,420 |
| 2026-08-03 | 3,660.00 | 4,085.00 | 3,660.00 | 3,930.00 | 3,930.00 | 143,287 |
| 2026-07-31 | 3,605.00 | 3,830.00 | 3,605.00 | 3,800.00 | 3,800.00 | 99,191 |
| 2026-07-30 | 3,205.00 | 3,600.00 | 3,205.00 | 3,500.00 | 3,500.00 | 161,735 |
| 2026-07-29 | 3,710.00 | 3,875.00 | 3,305.00 | 3,380.00 | 3,380.00 | 237,846 |
| 2026-07-28 | 3,830.00 | 3,965.00 | 3,650.00 | 3,695.00 | 3,695.00 | 118,716 |
| 2026-07-27 | 3,990.00 | 4,155.00 | 3,960.00 | 3,970.00 | 3,970.00 | 72,530 |
| 2026-07-24 | 4,105.00 | 4,225.00 | 3,955.00 | 3,960.00 | 3,960.00 | 105,265 |
| 2026-07-23 | 3,910.00 | 4,230.00 | 3,910.00 | 4,230.00 | 4,230.00 | 146,665 |
Page 1 of 2 · 61 trading daysOlder →
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.