JLS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 8,040.00 | 8,140.00 | 8,040.00 | 8,100.00 | 5,509.60 | 32,003 |
| 2021-11-23 | 8,190.00 | 8,190.00 | 8,050.00 | 8,100.00 | 5,509.60 | 38,880 |
| 2021-11-22 | 8,160.00 | 8,190.00 | 8,040.00 | 8,160.00 | 5,550.41 | 97,687 |
| 2021-11-19 | 8,040.00 | 8,160.00 | 8,040.00 | 8,140.00 | 5,536.80 | 83,976 |
| 2021-11-18 | 8,000.00 | 8,100.00 | 7,950.00 | 8,090.00 | 5,502.79 | 73,606 |
| 2021-11-17 | 8,060.00 | 8,140.00 | 7,990.00 | 8,030.00 | 5,461.98 | 115,095 |
| 2021-11-16 | 7,980.00 | 8,020.00 | 7,920.00 | 8,000.00 | 5,441.58 | 53,213 |
| 2021-11-15 | 8,020.00 | 8,020.00 | 7,880.00 | 7,970.00 | 5,421.17 | 41,751 |
| 2021-11-12 | 8,010.00 | 8,040.00 | 7,890.00 | 7,920.00 | 5,387.16 | 65,056 |
| 2021-11-11 | 7,850.00 | 8,050.00 | 7,800.00 | 8,000.00 | 5,441.58 | 249,752 |
| 2021-11-10 | 7,880.00 | 7,910.00 | 7,790.00 | 7,880.00 | 5,359.95 | 182,620 |
| 2021-11-09 | 7,610.00 | 8,060.00 | 7,520.00 | 7,780.00 | 5,291.93 | 320,870 |
| 2021-11-08 | 7,580.00 | 7,620.00 | 7,500.00 | 7,590.00 | 5,162.70 | 28,392 |
| 2021-11-05 | 7,640.00 | 7,660.00 | 7,560.00 | 7,580.00 | 5,155.89 | 52,083 |
| 2021-11-04 | 7,670.00 | 7,730.00 | 7,630.00 | 7,640.00 | 5,196.71 | 28,296 |
| 2021-11-03 | 7,700.00 | 7,720.00 | 7,640.00 | 7,640.00 | 5,196.71 | 20,592 |
| 2021-11-02 | 7,650.00 | 7,710.00 | 7,640.00 | 7,700.00 | 5,237.52 | 27,439 |
| 2021-11-01 | 7,580.00 | 7,670.00 | 7,550.00 | 7,650.00 | 5,203.51 | 27,185 |
| 2021-10-29 | 7,640.00 | 7,650.00 | 7,550.00 | 7,590.00 | 5,162.70 | 52,604 |
| 2021-10-28 | 7,660.00 | 7,670.00 | 7,600.00 | 7,640.00 | 5,196.71 | 34,274 |
| 2021-10-27 | 7,690.00 | 7,690.00 | 7,610.00 | 7,670.00 | 5,217.11 | 33,491 |
| 2021-10-26 | 7,730.00 | 7,750.00 | 7,620.00 | 7,690.00 | 5,230.71 | 64,556 |
| 2021-10-25 | 7,770.00 | 7,820.00 | 7,640.00 | 7,730.00 | 5,257.92 | 49,341 |
← NewerPage 21 of 21 · 1,223 trading days
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.