JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17,700.00 | 18,340.00 | 17,490.00 | 18,150.00 | 18,150.00 | 101,404 |
| 2024-07-26 | 17,850.00 | 18,200.00 | 17,590.00 | 17,700.00 | 17,700.00 | 157,935 |
| 2024-07-25 | 17,680.00 | 18,230.00 | 17,460.00 | 17,920.00 | 17,920.00 | 188,796 |
| 2024-07-24 | 17,910.00 | 18,420.00 | 17,900.00 | 18,020.00 | 18,020.00 | 124,880 |
| 2024-07-23 | 19,170.00 | 19,360.00 | 18,000.00 | 18,190.00 | 18,190.00 | 325,830 |
| 2024-07-22 | 20,200.00 | 20,200.00 | 18,900.00 | 18,960.00 | 18,960.00 | 377,017 |
| 2024-07-19 | 19,950.00 | 20,350.00 | 19,670.00 | 20,300.00 | 20,300.00 | 212,572 |
| 2024-07-18 | 19,990.00 | 20,400.00 | 19,670.00 | 19,750.00 | 19,750.00 | 399,575 |
| 2024-07-17 | 21,150.00 | 21,300.00 | 20,250.00 | 20,350.00 | 20,350.00 | 276,429 |
| 2024-07-16 | 21,850.00 | 21,850.00 | 21,200.00 | 21,350.00 | 21,350.00 | 129,058 |
| 2024-07-15 | 21,750.00 | 21,850.00 | 21,300.00 | 21,850.00 | 21,850.00 | 99,613 |
| 2024-07-12 | 22,250.00 | 22,300.00 | 21,250.00 | 21,750.00 | 21,750.00 | 238,790 |
| 2024-07-11 | 22,300.00 | 22,600.00 | 22,000.00 | 22,250.00 | 22,250.00 | 124,998 |
| 2024-07-10 | 22,950.00 | 22,950.00 | 22,100.00 | 22,200.00 | 22,200.00 | 199,466 |
| 2024-07-09 | 23,050.00 | 23,200.00 | 22,650.00 | 22,750.00 | 22,750.00 | 160,872 |
| 2024-07-08 | 22,850.00 | 23,800.00 | 22,600.00 | 22,950.00 | 22,950.00 | 230,258 |
| 2024-07-05 | 24,000.00 | 24,550.00 | 22,900.00 | 23,100.00 | 23,100.00 | 272,414 |
| 2024-07-04 | 24,450.00 | 24,450.00 | 23,400.00 | 23,550.00 | 23,550.00 | 228,550 |
| 2024-07-03 | 23,600.00 | 24,500.00 | 23,350.00 | 23,650.00 | 23,650.00 | 381,741 |
| 2024-07-02 | 23,850.00 | 23,950.00 | 22,800.00 | 23,050.00 | 23,050.00 | 151,509 |
| 2024-07-01 | 23,100.00 | 23,750.00 | 22,600.00 | 23,700.00 | 23,700.00 | 193,384 |
| 2024-06-28 | 24,250.00 | 24,250.00 | 23,150.00 | 23,550.00 | 23,550.00 | 235,293 |
| 2024-06-27 | 24,300.00 | 24,750.00 | 23,700.00 | 24,300.00 | 24,300.00 | 292,998 |
| 2024-06-26 | 23,750.00 | 24,800.00 | 23,650.00 | 24,300.00 | 24,300.00 | 297,961 |
| 2024-06-25 | 22,100.00 | 24,350.00 | 22,100.00 | 24,000.00 | 24,000.00 | 646,889 |
| 2024-06-24 | 22,100.00 | 22,650.00 | 21,800.00 | 22,300.00 | 22,300.00 | 201,518 |
| 2024-06-21 | 22,650.00 | 23,100.00 | 22,200.00 | 22,300.00 | 22,300.00 | 196,001 |
| 2024-06-20 | 23,350.00 | 23,650.00 | 22,800.00 | 22,800.00 | 22,800.00 | 140,998 |
| 2024-06-19 | 23,250.00 | 23,550.00 | 22,800.00 | 23,250.00 | 23,250.00 | 230,101 |
| 2024-06-18 | 23,450.00 | 24,450.00 | 23,050.00 | 23,250.00 | 23,250.00 | 235,670 |
| 2024-06-17 | 23,750.00 | 24,150.00 | 23,300.00 | 23,450.00 | 23,450.00 | 249,162 |
| 2024-06-14 | 24,850.00 | 24,950.00 | 24,000.00 | 24,050.00 | 24,050.00 | 269,903 |
| 2024-06-13 | 25,900.00 | 26,000.00 | 24,800.00 | 24,950.00 | 24,950.00 | 442,619 |
| 2024-06-12 | 26,350.00 | 26,750.00 | 25,000.00 | 25,250.00 | 25,250.00 | 701,851 |
| 2024-06-11 | 24,000.00 | 27,600.00 | 23,900.00 | 25,900.00 | 25,900.00 | 2,649,075 |
| 2024-06-10 | 23,600.00 | 24,250.00 | 23,200.00 | 24,000.00 | 24,000.00 | 289,143 |
| 2024-06-07 | 23,250.00 | 24,000.00 | 22,650.00 | 23,600.00 | 23,600.00 | 300,012 |
| 2024-06-05 | 22,900.00 | 23,900.00 | 22,800.00 | 22,950.00 | 22,950.00 | 340,619 |
| 2024-06-04 | 22,100.00 | 23,200.00 | 21,750.00 | 22,850.00 | 22,850.00 | 357,050 |
| 2024-06-03 | 22,500.00 | 23,000.00 | 22,000.00 | 22,100.00 | 22,100.00 | 177,004 |
| 2024-05-31 | 21,800.00 | 22,450.00 | 21,500.00 | 22,450.00 | 22,450.00 | 208,332 |
| 2024-05-30 | 20,600.00 | 21,900.00 | 20,550.00 | 21,800.00 | 21,800.00 | 232,366 |
| 2024-05-29 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | 153,461 |
| 2024-05-28 | 22,100.00 | 22,300.00 | 21,400.00 | 21,700.00 | 21,700.00 | 213,258 |
| 2024-05-27 | 21,200.00 | 22,400.00 | 20,950.00 | 22,300.00 | 22,300.00 | 226,698 |
| 2024-05-24 | 21,500.00 | 21,600.00 | 20,850.00 | 21,150.00 | 21,150.00 | 249,532 |
| 2024-05-23 | 21,750.00 | 22,000.00 | 21,300.00 | 21,800.00 | 21,800.00 | 119,881 |
| 2024-05-22 | 21,950.00 | 22,200.00 | 21,650.00 | 21,750.00 | 21,750.00 | 127,439 |
| 2024-05-21 | 22,400.00 | 22,450.00 | 21,500.00 | 21,750.00 | 21,750.00 | 254,106 |
| 2024-05-20 | 23,500.00 | 23,550.00 | 22,300.00 | 22,350.00 | 22,350.00 | 258,067 |
| 2024-05-17 | 22,900.00 | 24,150.00 | 22,650.00 | 23,100.00 | 23,100.00 | 381,697 |
| 2024-05-16 | 23,050.00 | 23,450.00 | 22,500.00 | 22,600.00 | 22,600.00 | 237,609 |
| 2024-05-14 | 22,750.00 | 23,400.00 | 22,750.00 | 22,850.00 | 22,850.00 | 171,155 |
| 2024-05-13 | 23,300.00 | 23,350.00 | 22,700.00 | 22,750.00 | 22,750.00 | 98,805 |
| 2024-05-10 | 23,300.00 | 23,400.00 | 22,850.00 | 23,150.00 | 23,150.00 | 111,969 |
| 2024-05-09 | 23,300.00 | 23,400.00 | 23,000.00 | 23,050.00 | 23,050.00 | 139,452 |
| 2024-05-08 | 23,800.00 | 24,150.00 | 23,050.00 | 23,250.00 | 23,250.00 | 321,883 |
| 2024-05-07 | 25,100.00 | 25,150.00 | 23,850.00 | 23,900.00 | 23,900.00 | 242,407 |
| 2024-05-03 | 24,550.00 | 25,900.00 | 24,550.00 | 24,900.00 | 24,900.00 | 232,267 |
| 2024-05-02 | 25,050.00 | 25,450.00 | 24,250.00 | 24,350.00 | 24,350.00 | 170,999 |
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.