JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 6,920.00 | 6,960.00 | 6,900.00 | 6,950.00 | 5,870.47 | 8,954 |
| 2024-01-31 | 6,920.00 | 6,940.00 | 6,890.00 | 6,920.00 | 5,845.13 | 5,888 |
| 2024-01-30 | 6,910.00 | 6,940.00 | 6,900.00 | 6,940.00 | 5,862.02 | 7,502 |
| 2024-01-29 | 6,930.00 | 6,940.00 | 6,880.00 | 6,930.00 | 5,853.57 | 10,735 |
| 2024-01-26 | 6,950.00 | 6,950.00 | 6,900.00 | 6,930.00 | 5,853.57 | 6,723 |
| 2024-01-25 | 6,940.00 | 6,950.00 | 6,880.00 | 6,950.00 | 5,870.47 | 10,781 |
| 2024-01-24 | 6,940.00 | 6,940.00 | 6,910.00 | 6,940.00 | 5,862.02 | 3,704 |
| 2024-01-23 | 6,940.00 | 6,940.00 | 6,890.00 | 6,940.00 | 5,862.02 | 6,144 |
| 2024-01-22 | 6,910.00 | 6,910.00 | 6,890.00 | 6,910.00 | 5,836.68 | 7,618 |
| 2024-01-19 | 6,950.00 | 6,950.00 | 6,900.00 | 6,910.00 | 5,836.68 | 10,071 |
| 2024-01-18 | 6,900.00 | 6,950.00 | 6,900.00 | 6,910.00 | 5,836.68 | 7,535 |
| 2024-01-17 | 6,930.00 | 6,940.00 | 6,890.00 | 6,900.00 | 5,828.23 | 16,981 |
| 2024-01-16 | 6,970.00 | 6,970.00 | 6,910.00 | 6,940.00 | 5,862.02 | 15,070 |
| 2024-01-15 | 6,970.00 | 6,970.00 | 6,930.00 | 6,970.00 | 5,887.36 | 6,113 |
| 2024-01-12 | 6,980.00 | 6,980.00 | 6,930.00 | 6,980.00 | 5,895.81 | 12,725 |
| 2024-01-11 | 6,980.00 | 6,980.00 | 6,950.00 | 6,980.00 | 5,895.81 | 5,666 |
| 2024-01-10 | 6,960.00 | 6,970.00 | 6,940.00 | 6,960.00 | 5,878.91 | 3,429 |
| 2024-01-09 | 6,970.00 | 6,990.00 | 6,950.00 | 6,960.00 | 5,878.91 | 5,129 |
| 2024-01-08 | 6,980.00 | 6,990.00 | 6,930.00 | 6,970.00 | 5,887.36 | 7,740 |
| 2024-01-05 | 6,930.00 | 6,950.00 | 6,910.00 | 6,950.00 | 5,870.47 | 19,838 |
| 2024-01-04 | 6,980.00 | 6,990.00 | 6,930.00 | 6,930.00 | 5,853.57 | 27,326 |
| 2024-01-03 | 6,980.00 | 6,980.00 | 6,950.00 | 6,980.00 | 5,895.81 | 12,703 |
| 2024-01-02 | 7,000.00 | 7,010.00 | 6,950.00 | 6,980.00 | 5,895.81 | 47,448 |
| 2023-12-28 | 7,020.00 | 7,030.00 | 6,950.00 | 7,000.00 | 5,912.70 | 30,821 |
| 2023-12-27 | 6,940.00 | 7,010.00 | 6,910.00 | 7,010.00 | 5,921.15 | 140,897 |
| 2023-12-26 | 7,340.00 | 7,370.00 | 7,290.00 | 7,310.00 | 5,726.87 | 154,878 |
| 2023-12-22 | 7,350.00 | 7,400.00 | 7,330.00 | 7,350.00 | 5,758.21 | 73,074 |
| 2023-12-21 | 7,330.00 | 7,360.00 | 7,320.00 | 7,350.00 | 5,758.21 | 32,899 |
| 2023-12-20 | 7,310.00 | 7,350.00 | 7,300.00 | 7,320.00 | 5,734.71 | 45,228 |
| 2023-12-19 | 7,340.00 | 7,340.00 | 7,290.00 | 7,300.00 | 5,719.04 | 14,731 |
| 2023-12-18 | 7,320.00 | 7,320.00 | 7,290.00 | 7,320.00 | 5,734.71 | 11,002 |
| 2023-12-15 | 7,360.00 | 7,360.00 | 7,290.00 | 7,320.00 | 5,734.71 | 17,068 |
| 2023-12-14 | 7,360.00 | 7,370.00 | 7,290.00 | 7,340.00 | 5,750.38 | 19,585 |
| 2023-12-13 | 7,310.00 | 7,400.00 | 7,290.00 | 7,330.00 | 5,742.54 | 28,154 |
| 2023-12-12 | 7,290.00 | 7,310.00 | 7,290.00 | 7,310.00 | 5,726.87 | 6,968 |
| 2023-12-11 | 7,280.00 | 7,310.00 | 7,280.00 | 7,290.00 | 5,711.20 | 23,518 |
| 2023-12-08 | 7,300.00 | 7,300.00 | 7,280.00 | 7,300.00 | 5,719.04 | 8,324 |
| 2023-12-07 | 7,310.00 | 7,310.00 | 7,260.00 | 7,290.00 | 5,711.20 | 31,108 |
| 2023-12-06 | 7,290.00 | 7,320.00 | 7,270.00 | 7,310.00 | 5,726.87 | 5,453 |
| 2023-12-05 | 7,320.00 | 7,320.00 | 7,280.00 | 7,290.00 | 5,711.20 | 12,416 |
| 2023-12-04 | 7,280.00 | 7,320.00 | 7,260.00 | 7,320.00 | 5,734.71 | 12,349 |
| 2023-12-01 | 7,320.00 | 7,320.00 | 7,290.00 | 7,290.00 | 5,711.20 | 10,596 |
| 2023-11-30 | 7,270.00 | 7,350.00 | 7,240.00 | 7,290.00 | 5,711.20 | 17,433 |
| 2023-11-29 | 7,320.00 | 7,320.00 | 7,270.00 | 7,280.00 | 5,703.37 | 11,321 |
| 2023-11-28 | 7,310.00 | 7,320.00 | 7,280.00 | 7,310.00 | 5,726.87 | 10,571 |
| 2023-11-27 | 7,290.00 | 7,310.00 | 7,270.00 | 7,300.00 | 5,719.04 | 6,627 |
| 2023-11-24 | 7,290.00 | 7,310.00 | 7,280.00 | 7,290.00 | 5,711.20 | 7,440 |
| 2023-11-23 | 7,340.00 | 7,340.00 | 7,280.00 | 7,290.00 | 5,711.20 | 9,384 |
| 2023-11-22 | 7,330.00 | 7,330.00 | 7,300.00 | 7,330.00 | 5,742.54 | 3,596 |
| 2023-11-21 | 7,300.00 | 7,340.00 | 7,280.00 | 7,330.00 | 5,742.54 | 7,639 |
| 2023-11-20 | 7,270.00 | 7,350.00 | 7,260.00 | 7,280.00 | 5,703.37 | 27,325 |
| 2023-11-17 | 7,320.00 | 7,330.00 | 7,260.00 | 7,310.00 | 5,726.87 | 7,064 |
| 2023-11-16 | 7,290.00 | 7,320.00 | 7,260.00 | 7,320.00 | 5,734.71 | 12,685 |
| 2023-11-15 | 7,300.00 | 7,320.00 | 7,270.00 | 7,290.00 | 5,711.20 | 13,830 |
| 2023-11-14 | 7,250.00 | 7,300.00 | 7,250.00 | 7,290.00 | 5,711.20 | 13,595 |
| 2023-11-13 | 7,290.00 | 7,290.00 | 7,250.00 | 7,270.00 | 5,695.54 | 8,373 |
| 2023-11-10 | 7,250.00 | 7,310.00 | 7,250.00 | 7,290.00 | 5,711.20 | 13,708 |
| 2023-11-09 | 7,230.00 | 7,300.00 | 7,230.00 | 7,280.00 | 5,703.37 | 8,577 |
| 2023-11-08 | 7,260.00 | 7,280.00 | 7,230.00 | 7,260.00 | 5,687.70 | 9,603 |
| 2023-11-07 | 7,210.00 | 7,260.00 | 7,210.00 | 7,240.00 | 5,672.03 | 4,439 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 530.0000 KRW |
| 2024-12-27 | 530.0000 KRW |
| 2023-12-27 | 530.0000 KRW |
| 2022-12-28 | 530.0000 KRW |
| 2021-12-29 | 530.0000 KRW |
| 2020-12-29 | 430.0000 KRW |
| 2019-12-27 | 430.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.