JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 20,550.00 | 20,800.00 | 19,120.00 | 19,900.00 | 19,900.00 | 242,854 |
| 2024-01-30 | 21,500.00 | 21,700.00 | 20,400.00 | 20,550.00 | 20,550.00 | 188,346 |
| 2024-01-29 | 22,100.00 | 22,250.00 | 20,800.00 | 21,100.00 | 21,100.00 | 262,177 |
| 2024-01-26 | 21,150.00 | 22,450.00 | 21,100.00 | 21,800.00 | 21,800.00 | 211,685 |
| 2024-01-25 | 22,100.00 | 22,200.00 | 21,400.00 | 21,450.00 | 21,450.00 | 164,688 |
| 2024-01-24 | 22,600.00 | 22,850.00 | 22,150.00 | 22,150.00 | 22,150.00 | 117,620 |
| 2024-01-23 | 22,550.00 | 23,400.00 | 22,300.00 | 22,650.00 | 22,650.00 | 160,064 |
| 2024-01-22 | 23,500.00 | 23,600.00 | 22,500.00 | 22,700.00 | 22,700.00 | 155,753 |
| 2024-01-19 | 23,800.00 | 24,600.00 | 23,150.00 | 23,350.00 | 23,350.00 | 154,427 |
| 2024-01-18 | 23,950.00 | 24,500.00 | 23,450.00 | 23,650.00 | 23,650.00 | 122,133 |
| 2024-01-17 | 24,650.00 | 24,900.00 | 23,950.00 | 23,950.00 | 23,950.00 | 147,120 |
| 2024-01-16 | 24,300.00 | 25,050.00 | 24,300.00 | 24,800.00 | 24,800.00 | 125,494 |
| 2024-01-15 | 25,800.00 | 25,800.00 | 24,550.00 | 24,850.00 | 24,850.00 | 201,070 |
| 2024-01-12 | 25,350.00 | 27,100.00 | 24,850.00 | 25,850.00 | 25,850.00 | 386,432 |
| 2024-01-11 | 25,550.00 | 26,100.00 | 25,500.00 | 25,550.00 | 25,550.00 | 120,609 |
| 2024-01-10 | 25,750.00 | 26,050.00 | 24,650.00 | 25,550.00 | 25,550.00 | 320,532 |
| 2024-01-09 | 26,800.00 | 27,150.00 | 25,700.00 | 25,900.00 | 25,900.00 | 335,717 |
| 2024-01-08 | 27,100.00 | 27,250.00 | 26,400.00 | 26,700.00 | 26,700.00 | 139,436 |
| 2024-01-05 | 26,600.00 | 27,100.00 | 26,000.00 | 26,950.00 | 26,950.00 | 161,456 |
| 2024-01-04 | 27,000.00 | 27,100.00 | 25,800.00 | 26,350.00 | 26,350.00 | 335,189 |
| 2024-01-03 | 27,450.00 | 28,200.00 | 27,100.00 | 27,200.00 | 27,200.00 | 158,542 |
| 2024-01-02 | 27,400.00 | 28,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | 145,889 |
| 2023-12-28 | 27,650.00 | 27,950.00 | 27,100.00 | 27,400.00 | 27,400.00 | 212,816 |
| 2023-12-27 | 27,300.00 | 28,000.00 | 26,950.00 | 27,600.00 | 27,600.00 | 237,301 |
| 2023-12-26 | 28,600.00 | 28,650.00 | 26,700.00 | 27,050.00 | 27,050.00 | 409,662 |
| 2023-12-22 | 29,400.00 | 29,650.00 | 28,600.00 | 28,600.00 | 28,600.00 | 237,542 |
| 2023-12-21 | 29,550.00 | 29,850.00 | 29,000.00 | 29,400.00 | 29,400.00 | 218,996 |
| 2023-12-20 | 29,600.00 | 30,750.00 | 29,550.00 | 30,200.00 | 30,200.00 | 316,681 |
| 2023-12-19 | 29,100.00 | 29,900.00 | 28,800.00 | 29,550.00 | 29,550.00 | 206,832 |
| 2023-12-18 | 30,000.00 | 30,150.00 | 28,700.00 | 29,500.00 | 29,500.00 | 532,956 |
| 2023-12-15 | 30,600.00 | 31,000.00 | 29,650.00 | 29,850.00 | 29,850.00 | 454,679 |
| 2023-12-14 | 28,700.00 | 31,500.00 | 28,350.00 | 30,600.00 | 30,600.00 | 1,501,336 |
| 2023-12-13 | 28,400.00 | 28,600.00 | 27,500.00 | 27,700.00 | 27,700.00 | 180,648 |
| 2023-12-12 | 28,250.00 | 29,250.00 | 28,200.00 | 28,750.00 | 28,750.00 | 177,403 |
| 2023-12-11 | 28,550.00 | 28,950.00 | 28,100.00 | 28,500.00 | 28,500.00 | 176,502 |
| 2023-12-08 | 26,900.00 | 28,150.00 | 26,650.00 | 28,000.00 | 28,000.00 | 227,984 |
| 2023-12-07 | 26,800.00 | 27,300.00 | 26,300.00 | 26,500.00 | 26,500.00 | 115,092 |
| 2023-12-06 | 26,750.00 | 27,200.00 | 26,700.00 | 26,800.00 | 26,800.00 | 108,096 |
| 2023-12-05 | 27,350.00 | 27,900.00 | 26,200.00 | 26,500.00 | 26,500.00 | 190,738 |
| 2023-12-04 | 28,650.00 | 29,450.00 | 27,650.00 | 27,850.00 | 27,850.00 | 282,292 |
| 2023-12-01 | 28,200.00 | 28,500.00 | 27,450.00 | 27,950.00 | 27,950.00 | 208,184 |
| 2023-11-30 | 27,000.00 | 28,450.00 | 26,650.00 | 28,400.00 | 28,400.00 | 369,881 |
| 2023-11-29 | 26,000.00 | 27,300.00 | 25,750.00 | 27,000.00 | 27,000.00 | 304,030 |
| 2023-11-28 | 25,450.00 | 26,600.00 | 25,300.00 | 25,950.00 | 25,950.00 | 157,111 |
| 2023-11-27 | 26,500.00 | 26,500.00 | 25,500.00 | 25,550.00 | 25,550.00 | 123,137 |
| 2023-11-24 | 25,500.00 | 26,500.00 | 25,500.00 | 26,200.00 | 26,200.00 | 207,136 |
| 2023-11-23 | 25,800.00 | 26,050.00 | 25,100.00 | 25,250.00 | 25,250.00 | 119,019 |
| 2023-11-22 | 26,150.00 | 26,750.00 | 25,600.00 | 25,600.00 | 25,600.00 | 160,452 |
| 2023-11-21 | 25,800.00 | 26,700.00 | 24,700.00 | 26,500.00 | 26,500.00 | 281,870 |
| 2023-11-20 | 27,300.00 | 27,650.00 | 25,600.00 | 26,000.00 | 26,000.00 | 438,477 |
| 2023-11-17 | 26,000.00 | 27,000.00 | 25,600.00 | 26,700.00 | 26,700.00 | 275,319 |
| 2023-11-16 | 25,400.00 | 26,500.00 | 24,600.00 | 26,150.00 | 26,150.00 | 332,763 |
| 2023-11-15 | 25,600.00 | 27,000.00 | 25,100.00 | 25,600.00 | 25,600.00 | 765,073 |
| 2023-11-14 | 22,800.00 | 24,550.00 | 22,800.00 | 24,400.00 | 24,400.00 | 459,927 |
| 2023-11-13 | 22,600.00 | 23,400.00 | 22,300.00 | 22,350.00 | 22,350.00 | 212,418 |
| 2023-11-10 | 22,500.00 | 22,550.00 | 21,850.00 | 22,150.00 | 22,150.00 | 181,241 |
| 2023-11-09 | 22,600.00 | 24,100.00 | 22,150.00 | 22,950.00 | 22,950.00 | 316,072 |
| 2023-11-08 | 23,450.00 | 24,000.00 | 22,500.00 | 22,650.00 | 22,650.00 | 231,314 |
| 2023-11-07 | 24,800.00 | 25,100.00 | 23,050.00 | 23,500.00 | 23,500.00 | 410,259 |
| 2023-11-06 | 24,000.00 | 26,000.00 | 23,300.00 | 25,200.00 | 25,200.00 | 647,632 |
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.