JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,050.00 | 4,160.00 | 3,915.00 | 3,930.00 | 3,930.00 | 100,148 |
| 2026-07-21 | 3,900.00 | 4,035.00 | 3,815.00 | 3,940.00 | 3,940.00 | 111,182 |
| 2026-07-20 | 4,120.00 | 4,195.00 | 3,930.00 | 3,940.00 | 3,940.00 | 95,669 |
| 2026-07-16 | 4,235.00 | 4,375.00 | 4,115.00 | 4,130.00 | 4,130.00 | 108,013 |
| 2026-07-15 | 4,165.00 | 4,440.00 | 4,165.00 | 4,310.00 | 4,310.00 | 87,501 |
| 2026-07-14 | 4,205.00 | 4,345.00 | 4,055.00 | 4,130.00 | 4,130.00 | 152,390 |
| 2026-07-13 | 4,445.00 | 4,880.00 | 4,250.00 | 4,250.00 | 4,250.00 | 191,209 |
| 2026-07-10 | 4,205.00 | 4,550.00 | 4,205.00 | 4,445.00 | 4,445.00 | 106,909 |
| 2026-07-09 | 4,465.00 | 4,495.00 | 4,165.00 | 4,210.00 | 4,210.00 | 116,332 |
| 2026-07-08 | 4,310.00 | 4,475.00 | 4,170.00 | 4,205.00 | 4,205.00 | 134,163 |
| 2026-07-07 | 4,545.00 | 4,600.00 | 4,310.00 | 4,395.00 | 4,395.00 | 77,610 |
| 2026-07-06 | 4,610.00 | 4,690.00 | 4,460.00 | 4,545.00 | 4,545.00 | 60,227 |
| 2026-07-03 | 4,540.00 | 4,670.00 | 4,350.00 | 4,620.00 | 4,620.00 | 93,861 |
| 2026-07-02 | 4,810.00 | 4,870.00 | 4,550.00 | 4,560.00 | 4,560.00 | 90,276 |
| 2026-07-01 | 4,860.00 | 5,050.00 | 4,750.00 | 4,875.00 | 4,875.00 | 133,236 |
| 2026-06-30 | 5,090.00 | 5,140.00 | 4,700.00 | 4,860.00 | 4,860.00 | 86,409 |
| 2026-06-29 | 4,225.00 | 5,120.00 | 4,225.00 | 5,090.00 | 5,090.00 | 217,585 |
| 2026-06-26 | 4,480.00 | 4,600.00 | 4,200.00 | 4,275.00 | 4,275.00 | 205,184 |
| 2026-06-25 | 4,800.00 | 4,930.00 | 4,505.00 | 4,560.00 | 4,560.00 | 125,662 |
| 2026-06-24 | 4,710.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | 201,668 |
| 2026-06-23 | 5,030.00 | 5,350.00 | 4,820.00 | 4,820.00 | 4,820.00 | 239,892 |
| 2026-06-22 | 5,100.00 | 5,430.00 | 5,010.00 | 5,120.00 | 5,120.00 | 166,504 |
| 2026-06-19 | 5,600.00 | 5,670.00 | 5,130.00 | 5,250.00 | 5,250.00 | 206,486 |
| 2026-06-18 | 5,970.00 | 6,000.00 | 5,570.00 | 5,630.00 | 5,630.00 | 134,922 |
| 2026-06-17 | 6,110.00 | 6,120.00 | 5,860.00 | 5,970.00 | 5,970.00 | 85,895 |
| 2026-06-16 | 6,200.00 | 6,240.00 | 5,940.00 | 6,110.00 | 6,110.00 | 120,275 |
| 2026-06-15 | 6,150.00 | 6,190.00 | 5,870.00 | 6,070.00 | 6,070.00 | 124,312 |
| 2026-06-12 | 5,730.00 | 6,070.00 | 5,700.00 | 5,890.00 | 5,890.00 | 161,141 |
| 2026-06-11 | 5,640.00 | 5,690.00 | 5,300.00 | 5,660.00 | 5,660.00 | 239,736 |
| 2026-06-10 | 5,710.00 | 5,880.00 | 5,510.00 | 5,690.00 | 5,690.00 | 186,350 |
| 2026-06-09 | 5,580.00 | 5,840.00 | 5,520.00 | 5,750.00 | 5,750.00 | 164,622 |
| 2026-06-08 | 5,890.00 | 5,900.00 | 5,490.00 | 5,560.00 | 5,560.00 | 372,803 |
| 2026-06-05 | 6,670.00 | 6,700.00 | 6,180.00 | 6,250.00 | 6,250.00 | 228,031 |
| 2026-06-04 | 6,630.00 | 6,910.00 | 6,520.00 | 6,670.00 | 6,670.00 | 157,439 |
| 2026-06-02 | 6,800.00 | 6,840.00 | 6,560.00 | 6,590.00 | 6,590.00 | 279,368 |
| 2026-06-01 | 7,130.00 | 7,190.00 | 6,690.00 | 6,800.00 | 6,800.00 | 523,273 |
| 2026-05-29 | 7,650.00 | 7,700.00 | 7,070.00 | 7,130.00 | 7,130.00 | 440,130 |
| 2026-05-28 | 8,050.00 | 8,170.00 | 7,290.00 | 7,600.00 | 7,600.00 | 668,215 |
| 2026-05-27 | 9,600.00 | 9,740.00 | 7,610.00 | 7,750.00 | 7,750.00 | 2,374,317 |
| 2026-05-26 | 9,830.00 | 10,300.00 | 9,440.00 | 9,590.00 | 9,590.00 | 275,044 |
| 2026-05-22 | 9,790.00 | 10,070.00 | 9,620.00 | 9,650.00 | 9,650.00 | 205,233 |
| 2026-05-21 | 9,410.00 | 9,920.00 | 9,410.00 | 9,620.00 | 9,620.00 | 198,156 |
| 2026-05-20 | 9,720.00 | 9,760.00 | 9,000.00 | 9,280.00 | 9,280.00 | 224,423 |
| 2026-05-19 | 9,490.00 | 9,830.00 | 8,900.00 | 9,720.00 | 9,720.00 | 390,061 |
| 2026-05-18 | 9,820.00 | 9,930.00 | 9,180.00 | 9,490.00 | 9,490.00 | 369,801 |
| 2026-05-15 | 10,500.00 | 10,800.00 | 9,900.00 | 10,150.00 | 10,150.00 | 273,706 |
| 2026-05-14 | 11,410.00 | 11,440.00 | 10,350.00 | 10,590.00 | 10,590.00 | 278,411 |
| 2026-05-13 | 10,590.00 | 11,390.00 | 10,200.00 | 11,290.00 | 11,290.00 | 418,776 |
| 2026-05-12 | 11,290.00 | 11,410.00 | 10,300.00 | 10,620.00 | 10,620.00 | 425,802 |
| 2026-05-11 | 11,680.00 | 11,910.00 | 11,080.00 | 11,140.00 | 11,140.00 | 268,062 |
| 2026-05-08 | 11,920.00 | 11,920.00 | 10,730.00 | 11,680.00 | 11,680.00 | 348,507 |
| 2026-05-07 | 11,960.00 | 12,360.00 | 11,600.00 | 11,920.00 | 11,920.00 | 466,237 |
| 2026-05-06 | 11,800.00 | 12,050.00 | 11,390.00 | 11,830.00 | 11,830.00 | 538,464 |
| 2026-05-04 | 11,700.00 | 12,000.00 | 11,650.00 | 11,690.00 | 11,690.00 | 304,984 |
| 2026-04-30 | 12,110.00 | 12,460.00 | 11,370.00 | 11,460.00 | 11,460.00 | 415,989 |
| 2026-04-29 | 12,220.00 | 12,330.00 | 11,800.00 | 12,000.00 | 12,000.00 | 337,655 |
| 2026-04-28 | 12,160.00 | 12,640.00 | 11,810.00 | 12,340.00 | 12,340.00 | 697,146 |
| 2026-04-27 | 12,900.00 | 12,930.00 | 11,520.00 | 12,000.00 | 12,000.00 | 1,114,049 |
| 2026-04-24 | 13,250.00 | 13,870.00 | 12,800.00 | 12,930.00 | 12,930.00 | 727,198 |
| 2026-04-23 | 13,470.00 | 13,540.00 | 11,750.00 | 13,250.00 | 13,250.00 | 2,109,743 |
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.