JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 13,470.00 | 13,540.00 | 11,750.00 | 13,250.00 | 13,250.00 | 2,109,743 |
| 2026-04-22 | 14,400.00 | 15,840.00 | 13,310.00 | 13,560.00 | 13,560.00 | 3,084,686 |
| 2026-04-21 | 11,860.00 | 15,150.00 | 11,420.00 | 14,400.00 | 14,400.00 | 7,666,975 |
| 2026-04-20 | 9,360.00 | 12,020.00 | 9,170.00 | 11,730.00 | 11,730.00 | 4,290,306 |
| 2026-04-17 | 8,990.00 | 9,350.00 | 8,840.00 | 9,280.00 | 9,280.00 | 498,462 |
| 2026-04-16 | 8,950.00 | 9,140.00 | 8,820.00 | 8,930.00 | 8,930.00 | 283,470 |
| 2026-04-15 | 8,570.00 | 8,870.00 | 8,480.00 | 8,810.00 | 8,810.00 | 274,690 |
| 2026-04-14 | 8,690.00 | 8,690.00 | 8,480.00 | 8,480.00 | 8,480.00 | 170,922 |
| 2026-04-13 | 8,290.00 | 8,610.00 | 8,190.00 | 8,530.00 | 8,530.00 | 188,073 |
| 2026-04-10 | 8,410.00 | 8,560.00 | 8,300.00 | 8,360.00 | 8,360.00 | 160,213 |
| 2026-04-09 | 8,500.00 | 8,570.00 | 8,230.00 | 8,330.00 | 8,330.00 | 173,310 |
| 2026-04-08 | 8,600.00 | 8,670.00 | 8,360.00 | 8,520.00 | 8,520.00 | 259,805 |
| 2026-04-07 | 8,500.00 | 8,990.00 | 8,150.00 | 8,260.00 | 8,260.00 | 512,842 |
| 2026-04-06 | 8,260.00 | 8,750.00 | 8,190.00 | 8,450.00 | 8,450.00 | 511,948 |
| 2026-04-03 | 8,050.00 | 8,250.00 | 7,950.00 | 8,130.00 | 8,130.00 | 232,394 |
| 2026-04-02 | 8,200.00 | 8,630.00 | 7,800.00 | 7,950.00 | 7,950.00 | 646,164 |
| 2026-04-01 | 8,100.00 | 8,200.00 | 7,780.00 | 8,100.00 | 8,100.00 | 230,854 |
| 2026-03-31 | 8,170.00 | 8,200.00 | 7,730.00 | 7,770.00 | 7,770.00 | 291,237 |
| 2026-03-30 | 7,880.00 | 8,320.00 | 7,650.00 | 8,000.00 | 8,000.00 | 237,298 |
| 2026-03-27 | 7,600.00 | 8,050.00 | 7,330.00 | 8,030.00 | 8,030.00 | 164,799 |
| 2026-03-26 | 8,060.00 | 8,130.00 | 7,590.00 | 7,700.00 | 7,700.00 | 197,529 |
| 2026-03-25 | 7,850.00 | 8,170.00 | 7,760.00 | 8,040.00 | 8,040.00 | 215,807 |
| 2026-03-24 | 8,000.00 | 8,120.00 | 7,640.00 | 7,710.00 | 7,710.00 | 168,202 |
| 2026-03-23 | 8,040.00 | 8,040.00 | 7,480.00 | 7,800.00 | 7,800.00 | 230,301 |
| 2026-03-20 | 7,970.00 | 8,370.00 | 7,970.00 | 8,220.00 | 8,220.00 | 208,593 |
| 2026-03-19 | 8,090.00 | 8,250.00 | 7,890.00 | 7,920.00 | 7,920.00 | 283,668 |
| 2026-03-18 | 8,290.00 | 8,600.00 | 8,180.00 | 8,290.00 | 8,290.00 | 526,312 |
| 2026-03-17 | 8,190.00 | 9,790.00 | 8,150.00 | 8,380.00 | 8,380.00 | 3,660,060 |
| 2026-03-16 | 7,720.00 | 7,850.00 | 7,480.00 | 7,540.00 | 7,540.00 | 78,660 |
| 2026-03-13 | 7,550.00 | 7,840.00 | 7,540.00 | 7,730.00 | 7,730.00 | 87,114 |
| 2026-03-12 | 7,920.00 | 8,060.00 | 7,780.00 | 7,860.00 | 7,860.00 | 84,615 |
| 2026-03-11 | 7,700.00 | 8,140.00 | 7,610.00 | 7,920.00 | 7,920.00 | 164,115 |
| 2026-03-10 | 7,710.00 | 7,710.00 | 7,360.00 | 7,540.00 | 7,540.00 | 91,273 |
| 2026-03-09 | 7,820.00 | 7,820.00 | 7,040.00 | 7,220.00 | 7,220.00 | 105,817 |
| 2026-03-06 | 7,300.00 | 7,900.00 | 7,220.00 | 7,900.00 | 7,900.00 | 139,803 |
| 2026-03-05 | 7,130.00 | 7,470.00 | 7,080.00 | 7,300.00 | 7,300.00 | 171,785 |
| 2026-03-04 | 7,810.00 | 7,810.00 | 6,450.00 | 6,600.00 | 6,600.00 | 375,832 |
| 2026-03-03 | 8,100.00 | 8,480.00 | 7,850.00 | 7,860.00 | 7,860.00 | 235,294 |
| 2026-02-27 | 8,420.00 | 8,520.00 | 8,180.00 | 8,250.00 | 8,250.00 | 149,848 |
| 2026-02-26 | 8,700.00 | 9,000.00 | 8,220.00 | 8,420.00 | 8,420.00 | 327,969 |
| 2026-02-25 | 8,800.00 | 9,000.00 | 8,590.00 | 8,680.00 | 8,680.00 | 139,242 |
| 2026-02-24 | 8,600.00 | 9,090.00 | 8,570.00 | 8,760.00 | 8,760.00 | 213,771 |
| 2026-02-23 | 9,030.00 | 9,210.00 | 8,520.00 | 8,590.00 | 8,590.00 | 156,539 |
| 2026-02-20 | 8,890.00 | 9,050.00 | 8,710.00 | 8,910.00 | 8,910.00 | 122,685 |
| 2026-02-19 | 9,030.00 | 9,150.00 | 8,840.00 | 8,970.00 | 8,970.00 | 195,981 |
| 2026-02-13 | 9,160.00 | 9,160.00 | 8,780.00 | 8,950.00 | 8,950.00 | 156,945 |
| 2026-02-12 | 9,000.00 | 9,280.00 | 8,940.00 | 9,170.00 | 9,170.00 | 126,364 |
| 2026-02-11 | 9,300.00 | 9,400.00 | 8,960.00 | 9,010.00 | 9,010.00 | 141,168 |
| 2026-02-10 | 9,190.00 | 9,450.00 | 9,070.00 | 9,300.00 | 9,300.00 | 184,400 |
| 2026-02-09 | 8,650.00 | 9,350.00 | 8,650.00 | 9,190.00 | 9,190.00 | 245,136 |
| 2026-02-06 | 8,680.00 | 8,750.00 | 8,330.00 | 8,600.00 | 8,600.00 | 161,963 |
| 2026-02-05 | 9,150.00 | 9,260.00 | 8,870.00 | 8,900.00 | 8,900.00 | 180,202 |
| 2026-02-04 | 8,940.00 | 9,830.00 | 8,700.00 | 9,190.00 | 9,190.00 | 690,892 |
| 2026-02-03 | 8,600.00 | 8,990.00 | 8,580.00 | 8,940.00 | 8,940.00 | 132,232 |
| 2026-02-02 | 8,440.00 | 9,050.00 | 8,420.00 | 8,450.00 | 8,450.00 | 208,764 |
| 2026-01-30 | 9,100.00 | 9,160.00 | 8,660.00 | 8,740.00 | 8,740.00 | 229,003 |
| 2026-01-29 | 9,480.00 | 9,480.00 | 8,620.00 | 9,100.00 | 9,100.00 | 450,478 |
| 2026-01-28 | 8,520.00 | 9,410.00 | 8,490.00 | 8,990.00 | 8,990.00 | 548,583 |
| 2026-01-27 | 8,640.00 | 8,880.00 | 8,400.00 | 8,520.00 | 8,520.00 | 257,055 |
| 2026-01-26 | 8,500.00 | 8,700.00 | 8,310.00 | 8,640.00 | 8,640.00 | 383,467 |
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.