JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25,850.00 | 26,350.00 | 25,100.00 | 25,250.00 | 25,250.00 | 174,291 |
| 2024-04-29 | 25,400.00 | 25,800.00 | 25,000.00 | 25,650.00 | 25,650.00 | 142,827 |
| 2024-04-26 | 26,000.00 | 26,200.00 | 25,000.00 | 25,350.00 | 25,350.00 | 120,499 |
| 2024-04-25 | 25,450.00 | 26,500.00 | 25,350.00 | 25,500.00 | 25,500.00 | 246,659 |
| 2024-04-24 | 24,700.00 | 26,150.00 | 24,500.00 | 26,150.00 | 26,150.00 | 477,805 |
| 2024-04-23 | 23,800.00 | 24,350.00 | 23,600.00 | 23,600.00 | 23,600.00 | 91,856 |
| 2024-04-22 | 23,200.00 | 24,000.00 | 23,200.00 | 23,900.00 | 23,900.00 | 125,778 |
| 2024-04-19 | 23,350.00 | 23,650.00 | 22,600.00 | 23,150.00 | 23,150.00 | 174,650 |
| 2024-04-18 | 22,500.00 | 23,700.00 | 22,400.00 | 23,600.00 | 23,600.00 | 150,755 |
| 2024-04-17 | 23,200.00 | 23,350.00 | 22,400.00 | 22,500.00 | 22,500.00 | 179,525 |
| 2024-04-16 | 22,650.00 | 23,450.00 | 22,650.00 | 23,200.00 | 23,200.00 | 158,634 |
| 2024-04-15 | 23,150.00 | 23,900.00 | 22,550.00 | 23,100.00 | 23,100.00 | 348,554 |
| 2024-04-12 | 24,500.00 | 24,750.00 | 23,400.00 | 23,500.00 | 23,500.00 | 233,944 |
| 2024-04-11 | 24,200.00 | 24,900.00 | 24,150.00 | 24,500.00 | 24,500.00 | 102,224 |
| 2024-04-09 | 23,850.00 | 25,000.00 | 23,850.00 | 24,750.00 | 24,750.00 | 234,113 |
| 2024-04-08 | 24,200.00 | 24,350.00 | 23,200.00 | 23,850.00 | 23,850.00 | 279,329 |
| 2024-04-05 | 24,800.00 | 25,300.00 | 24,200.00 | 24,350.00 | 24,350.00 | 281,123 |
| 2024-04-04 | 25,500.00 | 26,300.00 | 25,150.00 | 25,300.00 | 25,300.00 | 277,329 |
| 2024-04-03 | 25,400.00 | 25,700.00 | 25,000.00 | 25,500.00 | 25,500.00 | 207,670 |
| 2024-04-02 | 26,100.00 | 26,400.00 | 25,600.00 | 25,900.00 | 25,900.00 | 206,237 |
| 2024-04-01 | 26,900.00 | 26,900.00 | 25,800.00 | 26,050.00 | 26,050.00 | 389,346 |
| 2024-03-29 | 27,000.00 | 27,500.00 | 26,250.00 | 26,950.00 | 26,950.00 | 476,944 |
| 2024-03-28 | 27,600.00 | 27,900.00 | 27,000.00 | 27,050.00 | 27,050.00 | 395,231 |
| 2024-03-27 | 28,050.00 | 28,100.00 | 27,100.00 | 27,600.00 | 27,600.00 | 514,782 |
| 2024-03-26 | 28,900.00 | 32,400.00 | 27,700.00 | 28,050.00 | 28,050.00 | 3,762,111 |
| 2024-03-25 | 27,250.00 | 28,500.00 | 26,900.00 | 27,850.00 | 27,850.00 | 424,485 |
| 2024-03-22 | 27,300.00 | 27,500.00 | 26,650.00 | 26,900.00 | 26,900.00 | 309,450 |
| 2024-03-21 | 28,300.00 | 28,750.00 | 27,100.00 | 27,300.00 | 27,300.00 | 420,501 |
| 2024-03-20 | 28,750.00 | 28,750.00 | 28,050.00 | 28,300.00 | 28,300.00 | 168,843 |
| 2024-03-19 | 29,950.00 | 30,100.00 | 28,750.00 | 28,750.00 | 28,750.00 | 303,424 |
| 2024-03-18 | 28,500.00 | 29,750.00 | 28,500.00 | 29,350.00 | 29,350.00 | 283,426 |
| 2024-03-15 | 28,150.00 | 29,100.00 | 27,450.00 | 28,650.00 | 28,650.00 | 280,822 |
| 2024-03-14 | 29,100.00 | 29,200.00 | 28,050.00 | 28,600.00 | 28,600.00 | 279,614 |
| 2024-03-13 | 29,500.00 | 29,750.00 | 28,950.00 | 29,200.00 | 29,200.00 | 340,618 |
| 2024-03-12 | 28,800.00 | 30,400.00 | 28,650.00 | 30,000.00 | 30,000.00 | 737,295 |
| 2024-03-11 | 28,400.00 | 29,300.00 | 27,900.00 | 28,250.00 | 28,250.00 | 369,507 |
| 2024-03-08 | 29,900.00 | 30,600.00 | 28,200.00 | 28,500.00 | 28,500.00 | 742,279 |
| 2024-03-07 | 28,100.00 | 30,100.00 | 27,300.00 | 29,650.00 | 29,650.00 | 921,443 |
| 2024-03-06 | 26,550.00 | 29,400.00 | 26,200.00 | 28,350.00 | 28,350.00 | 943,501 |
| 2024-03-05 | 27,500.00 | 28,200.00 | 26,750.00 | 26,850.00 | 26,850.00 | 413,485 |
| 2024-03-04 | 28,200.00 | 28,650.00 | 27,350.00 | 28,200.00 | 28,200.00 | 588,824 |
| 2024-02-29 | 27,050.00 | 28,450.00 | 27,000.00 | 28,400.00 | 28,400.00 | 1,310,085 |
| 2024-02-28 | 26,950.00 | 27,600.00 | 26,100.00 | 26,200.00 | 26,200.00 | 612,331 |
| 2024-02-27 | 25,700.00 | 27,700.00 | 25,550.00 | 26,500.00 | 26,500.00 | 983,807 |
| 2024-02-26 | 26,500.00 | 27,600.00 | 25,350.00 | 25,450.00 | 25,450.00 | 480,671 |
| 2024-02-23 | 27,100.00 | 27,450.00 | 25,650.00 | 26,500.00 | 26,500.00 | 717,552 |
| 2024-02-22 | 26,500.00 | 29,600.00 | 26,450.00 | 26,850.00 | 26,850.00 | 1,839,429 |
| 2024-02-21 | 23,600.00 | 27,800.00 | 23,200.00 | 26,650.00 | 26,650.00 | 2,244,670 |
| 2024-02-20 | 22,200.00 | 23,600.00 | 22,000.00 | 23,150.00 | 23,150.00 | 310,542 |
| 2024-02-19 | 22,600.00 | 22,800.00 | 21,950.00 | 22,100.00 | 22,100.00 | 232,884 |
| 2024-02-16 | 23,500.00 | 24,300.00 | 22,500.00 | 22,900.00 | 22,900.00 | 384,524 |
| 2024-02-15 | 22,500.00 | 24,300.00 | 21,400.00 | 23,600.00 | 23,600.00 | 738,503 |
| 2024-02-14 | 19,800.00 | 21,950.00 | 19,600.00 | 21,850.00 | 21,850.00 | 368,834 |
| 2024-02-13 | 20,750.00 | 20,750.00 | 20,000.00 | 20,250.00 | 20,250.00 | 254,612 |
| 2024-02-08 | 21,350.00 | 21,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 206,185 |
| 2024-02-07 | 20,700.00 | 21,950.00 | 20,700.00 | 20,850.00 | 20,850.00 | 356,564 |
| 2024-02-06 | 20,700.00 | 21,000.00 | 19,960.00 | 20,250.00 | 20,250.00 | 205,805 |
| 2024-02-05 | 20,200.00 | 21,150.00 | 19,920.00 | 21,000.00 | 21,000.00 | 170,910 |
| 2024-02-02 | 19,910.00 | 20,650.00 | 19,750.00 | 20,300.00 | 20,300.00 | 216,166 |
| 2024-02-01 | 19,850.00 | 19,900.00 | 19,160.00 | 19,710.00 | 19,710.00 | 263,665 |
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.