JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 24,000.00 | 24,050.00 | 22,850.00 | 23,100.00 | 23,100.00 | 208,157 |
| 2023-11-02 | 21,950.00 | 23,650.00 | 21,700.00 | 23,400.00 | 23,400.00 | 448,002 |
| 2023-11-01 | 19,300.00 | 22,200.00 | 19,250.00 | 21,950.00 | 21,950.00 | 831,103 |
| 2023-10-31 | 18,930.00 | 19,440.00 | 18,000.00 | 18,880.00 | 18,880.00 | 393,548 |
| 2023-10-30 | 18,240.00 | 19,140.00 | 18,230.00 | 18,880.00 | 18,880.00 | 217,178 |
| 2023-10-27 | 18,120.00 | 18,990.00 | 17,530.00 | 18,530.00 | 18,530.00 | 309,763 |
| 2023-10-26 | 19,010.00 | 19,400.00 | 17,900.00 | 18,120.00 | 18,120.00 | 475,186 |
| 2023-10-25 | 21,700.00 | 22,100.00 | 19,940.00 | 19,940.00 | 19,940.00 | 245,155 |
| 2023-10-24 | 21,100.00 | 21,500.00 | 19,950.00 | 21,500.00 | 21,500.00 | 290,637 |
| 2023-10-23 | 20,850.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | 92,251 |
| 2023-10-20 | 21,750.00 | 22,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | 322,198 |
| 2023-10-19 | 23,350.00 | 23,400.00 | 22,400.00 | 22,500.00 | 22,500.00 | 143,837 |
| 2023-10-18 | 24,500.00 | 24,700.00 | 23,450.00 | 23,900.00 | 23,900.00 | 102,747 |
| 2023-10-17 | 24,400.00 | 24,800.00 | 24,350.00 | 24,500.00 | 24,500.00 | 59,783 |
| 2023-10-16 | 23,950.00 | 24,700.00 | 23,300.00 | 24,200.00 | 24,200.00 | 159,973 |
| 2023-10-13 | 24,700.00 | 25,100.00 | 24,050.00 | 24,350.00 | 24,350.00 | 180,790 |
| 2023-10-12 | 24,250.00 | 25,400.00 | 24,150.00 | 24,900.00 | 24,900.00 | 209,938 |
| 2023-10-11 | 23,400.00 | 24,500.00 | 23,400.00 | 24,150.00 | 24,150.00 | 154,188 |
| 2023-10-10 | 23,750.00 | 24,200.00 | 22,700.00 | 22,850.00 | 22,850.00 | 167,539 |
| 2023-10-06 | 23,700.00 | 24,450.00 | 23,550.00 | 23,750.00 | 23,750.00 | 106,926 |
| 2023-10-05 | 23,000.00 | 24,700.00 | 23,000.00 | 23,700.00 | 23,700.00 | 228,071 |
| 2023-10-04 | 24,700.00 | 24,700.00 | 22,700.00 | 22,800.00 | 22,800.00 | 225,604 |
| 2023-09-27 | 24,000.00 | 25,000.00 | 23,500.00 | 25,000.00 | 25,000.00 | 249,723 |
| 2023-09-26 | 25,150.00 | 25,900.00 | 24,600.00 | 24,650.00 | 24,650.00 | 147,459 |
| 2023-09-25 | 26,100.00 | 26,400.00 | 25,350.00 | 25,400.00 | 25,400.00 | 212,446 |
| 2023-09-22 | 26,650.00 | 26,950.00 | 26,300.00 | 26,400.00 | 26,400.00 | 151,131 |
| 2023-09-21 | 27,500.00 | 27,900.00 | 27,000.00 | 27,200.00 | 27,200.00 | 115,721 |
| 2023-09-20 | 28,000.00 | 28,150.00 | 27,550.00 | 27,700.00 | 27,700.00 | 79,493 |
| 2023-09-19 | 28,350.00 | 29,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | 214,797 |
| 2023-09-18 | 28,650.00 | 29,250.00 | 28,250.00 | 28,700.00 | 28,700.00 | 134,866 |
| 2023-09-15 | 29,050.00 | 29,050.00 | 28,600.00 | 28,900.00 | 28,900.00 | 117,155 |
| 2023-09-14 | 27,800.00 | 29,300.00 | 27,800.00 | 29,300.00 | 29,300.00 | 155,354 |
| 2023-09-13 | 28,000.00 | 28,250.00 | 27,600.00 | 27,800.00 | 27,800.00 | 139,855 |
| 2023-09-12 | 29,700.00 | 29,900.00 | 28,050.00 | 28,100.00 | 28,100.00 | 258,599 |
| 2023-09-11 | 30,050.00 | 30,100.00 | 28,900.00 | 29,400.00 | 29,400.00 | 160,593 |
| 2023-09-08 | 29,300.00 | 30,000.00 | 29,150.00 | 30,000.00 | 30,000.00 | 166,498 |
| 2023-09-07 | 29,050.00 | 29,250.00 | 28,500.00 | 29,000.00 | 29,000.00 | 211,560 |
| 2023-09-06 | 30,400.00 | 30,500.00 | 29,200.00 | 29,400.00 | 29,400.00 | 218,694 |
| 2023-09-05 | 29,700.00 | 31,050.00 | 29,600.00 | 30,300.00 | 30,300.00 | 334,841 |
| 2023-09-04 | 29,700.00 | 30,650.00 | 29,400.00 | 29,900.00 | 29,900.00 | 179,996 |
| 2023-09-01 | 31,000.00 | 31,050.00 | 29,850.00 | 30,100.00 | 30,100.00 | 235,811 |
| 2023-08-31 | 31,150.00 | 32,000.00 | 30,850.00 | 31,100.00 | 31,100.00 | 365,635 |
| 2023-08-30 | 31,400.00 | 31,900.00 | 30,600.00 | 30,700.00 | 30,700.00 | 460,411 |
| 2023-08-29 | 29,300.00 | 31,000.00 | 29,200.00 | 30,800.00 | 30,800.00 | 581,083 |
| 2023-08-28 | 29,550.00 | 30,000.00 | 28,800.00 | 29,100.00 | 29,100.00 | 233,266 |
| 2023-08-25 | 28,600.00 | 29,500.00 | 28,350.00 | 29,100.00 | 29,100.00 | 145,214 |
| 2023-08-24 | 28,700.00 | 29,750.00 | 28,150.00 | 29,250.00 | 29,250.00 | 333,241 |
| 2023-08-23 | 30,100.00 | 30,200.00 | 28,100.00 | 28,450.00 | 28,450.00 | 420,243 |
| 2023-08-22 | 30,850.00 | 31,300.00 | 29,750.00 | 29,950.00 | 29,950.00 | 401,565 |
| 2023-08-21 | 31,600.00 | 31,700.00 | 30,200.00 | 30,500.00 | 30,500.00 | 405,719 |
| 2023-08-18 | 29,850.00 | 31,200.00 | 29,100.00 | 31,000.00 | 31,000.00 | 643,398 |
| 2023-08-17 | 26,900.00 | 30,550.00 | 26,700.00 | 30,300.00 | 30,300.00 | 1,266,241 |
| 2023-08-16 | 27,000.00 | 27,500.00 | 26,200.00 | 27,000.00 | 27,000.00 | 281,341 |
| 2023-08-14 | 27,350.00 | 27,450.00 | 26,550.00 | 26,950.00 | 26,950.00 | 217,929 |
| 2023-08-11 | 28,500.00 | 28,500.00 | 27,250.00 | 27,400.00 | 27,400.00 | 316,497 |
| 2023-08-10 | 27,750.00 | 28,700.00 | 27,350.00 | 28,400.00 | 28,400.00 | 402,928 |
| 2023-08-09 | 27,200.00 | 28,200.00 | 26,850.00 | 27,750.00 | 27,750.00 | 370,515 |
| 2023-08-08 | 27,100.00 | 27,550.00 | 26,500.00 | 27,200.00 | 27,200.00 | 426,759 |
| 2023-08-07 | 27,800.00 | 27,900.00 | 26,400.00 | 27,000.00 | 27,000.00 | 524,327 |
| 2023-08-04 | 28,750.00 | 29,000.00 | 27,950.00 | 28,100.00 | 28,100.00 | 379,718 |
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.