JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 28,750.00 | 29,000.00 | 27,950.00 | 28,100.00 | 28,100.00 | 379,718 |
| 2023-08-03 | 28,950.00 | 29,250.00 | 27,950.00 | 28,750.00 | 28,750.00 | 426,604 |
| 2023-08-02 | 29,550.00 | 30,450.00 | 28,650.00 | 28,950.00 | 28,950.00 | 608,875 |
| 2023-08-01 | 32,200.00 | 32,350.00 | 29,850.00 | 30,250.00 | 30,250.00 | 802,968 |
| 2023-07-31 | 31,500.00 | 32,400.00 | 30,800.00 | 32,150.00 | 32,150.00 | 478,737 |
| 2023-07-28 | 29,050.00 | 32,000.00 | 28,650.00 | 31,150.00 | 31,150.00 | 810,587 |
| 2023-07-27 | 33,850.00 | 33,850.00 | 29,200.00 | 29,600.00 | 29,600.00 | 1,384,086 |
| 2023-07-26 | 37,950.00 | 39,500.00 | 31,100.00 | 33,250.00 | 33,250.00 | 2,594,636 |
| 2023-07-25 | 40,100.00 | 41,050.00 | 38,000.00 | 38,350.00 | 38,350.00 | 1,834,727 |
| 2023-07-24 | 35,950.00 | 39,650.00 | 35,750.00 | 38,800.00 | 38,800.00 | 3,350,605 |
| 2023-07-21 | 34,450.00 | 36,650.00 | 34,000.00 | 36,350.00 | 36,350.00 | 1,166,630 |
| 2023-07-20 | 34,750.00 | 36,950.00 | 34,250.00 | 34,750.00 | 34,750.00 | 909,353 |
| 2023-07-19 | 36,450.00 | 36,550.00 | 34,450.00 | 35,200.00 | 35,200.00 | 589,008 |
| 2023-07-18 | 35,300.00 | 37,050.00 | 34,700.00 | 35,800.00 | 35,800.00 | 1,647,904 |
| 2023-07-17 | 35,500.00 | 36,100.00 | 34,150.00 | 34,350.00 | 34,350.00 | 843,376 |
| 2023-07-14 | 32,050.00 | 36,300.00 | 31,600.00 | 35,600.00 | 35,600.00 | 2,233,054 |
| 2023-07-13 | 31,450.00 | 32,300.00 | 31,000.00 | 31,850.00 | 31,850.00 | 403,593 |
| 2023-07-12 | 32,300.00 | 32,450.00 | 31,050.00 | 31,300.00 | 31,300.00 | 309,450 |
| 2023-07-11 | 31,200.00 | 32,150.00 | 30,900.00 | 32,100.00 | 32,100.00 | 278,214 |
| 2023-07-10 | 31,850.00 | 32,100.00 | 30,550.00 | 31,200.00 | 31,200.00 | 313,111 |
| 2023-07-07 | 31,800.00 | 32,500.00 | 31,300.00 | 32,050.00 | 32,050.00 | 290,565 |
| 2023-07-06 | 33,850.00 | 34,750.00 | 32,100.00 | 32,300.00 | 32,300.00 | 520,942 |
| 2023-07-05 | 33,550.00 | 34,700.00 | 32,800.00 | 34,100.00 | 34,100.00 | 459,765 |
| 2023-07-04 | 34,200.00 | 35,000.00 | 33,300.00 | 33,550.00 | 33,550.00 | 421,383 |
| 2023-07-03 | 32,400.00 | 34,200.00 | 31,900.00 | 34,100.00 | 34,100.00 | 521,500 |
| 2023-06-30 | 31,550.00 | 32,250.00 | 30,350.00 | 31,950.00 | 31,950.00 | 547,875 |
| 2023-06-29 | 33,900.00 | 34,250.00 | 31,600.00 | 31,600.00 | 31,600.00 | 739,429 |
| 2023-06-28 | 35,150.00 | 35,650.00 | 33,900.00 | 33,900.00 | 33,900.00 | 350,633 |
| 2023-06-27 | 36,050.00 | 36,100.00 | 34,550.00 | 34,950.00 | 34,950.00 | 390,122 |
| 2023-06-26 | 36,000.00 | 37,300.00 | 35,800.00 | 36,250.00 | 36,250.00 | 503,562 |
| 2023-06-23 | 34,950.00 | 36,550.00 | 33,850.00 | 36,450.00 | 36,450.00 | 595,002 |
| 2023-06-22 | 35,550.00 | 36,200.00 | 34,500.00 | 34,600.00 | 34,600.00 | 608,109 |
| 2023-06-21 | 38,150.00 | 38,700.00 | 35,650.00 | 35,800.00 | 35,800.00 | 820,198 |
| 2023-06-20 | 36,000.00 | 38,500.00 | 35,500.00 | 37,600.00 | 37,600.00 | 1,072,193 |
| 2023-06-19 | 35,750.00 | 36,800.00 | 35,500.00 | 36,500.00 | 36,500.00 | 807,867 |
| 2023-06-16 | 35,800.00 | 36,550.00 | 34,750.00 | 36,050.00 | 36,050.00 | 933,087 |
| 2023-06-15 | 33,900.00 | 36,200.00 | 32,800.00 | 35,800.00 | 35,800.00 | 1,992,907 |
| 2023-06-14 | 33,950.00 | 35,500.00 | 32,500.00 | 33,050.00 | 33,050.00 | 1,868,799 |
| 2023-06-13 | 34,000.00 | 34,100.00 | 33,100.00 | 33,650.00 | 33,650.00 | 847,051 |
| 2023-06-12 | 32,350.00 | 33,450.00 | 31,850.00 | 33,350.00 | 33,350.00 | 792,230 |
| 2023-06-09 | 32,750.00 | 32,950.00 | 32,050.00 | 32,100.00 | 32,100.00 | 408,446 |
| 2023-06-08 | 33,150.00 | 33,200.00 | 32,400.00 | 32,400.00 | 32,400.00 | 459,392 |
| 2023-06-07 | 32,500.00 | 34,200.00 | 31,350.00 | 32,650.00 | 32,650.00 | 1,439,888 |
| 2023-06-05 | 33,150.00 | 33,500.00 | 32,400.00 | 32,450.00 | 32,450.00 | 422,733 |
| 2023-06-02 | 32,650.00 | 33,250.00 | 32,250.00 | 32,700.00 | 32,700.00 | 751,113 |
| 2023-06-01 | 32,200.00 | 32,850.00 | 31,550.00 | 32,200.00 | 32,200.00 | 412,939 |
| 2023-05-31 | 31,900.00 | 33,350.00 | 31,350.00 | 32,250.00 | 32,250.00 | 1,187,704 |
| 2023-05-30 | 31,850.00 | 32,200.00 | 30,350.00 | 31,450.00 | 31,450.00 | 395,477 |
| 2023-05-26 | 30,750.00 | 32,300.00 | 30,750.00 | 31,450.00 | 31,450.00 | 593,944 |
| 2023-05-25 | 31,250.00 | 31,450.00 | 30,450.00 | 30,700.00 | 30,700.00 | 309,259 |
| 2023-05-24 | 31,500.00 | 31,750.00 | 30,750.00 | 31,550.00 | 31,550.00 | 464,867 |
| 2023-05-23 | 30,150.00 | 31,900.00 | 29,950.00 | 31,700.00 | 31,700.00 | 1,081,672 |
| 2023-05-22 | 29,000.00 | 30,700.00 | 29,000.00 | 29,650.00 | 29,650.00 | 652,437 |
| 2023-05-19 | 30,200.00 | 30,500.00 | 28,600.00 | 28,800.00 | 28,800.00 | 666,609 |
| 2023-05-18 | 30,350.00 | 31,350.00 | 29,700.00 | 30,700.00 | 30,700.00 | 602,575 |
| 2023-05-17 | 27,650.00 | 29,900.00 | 27,600.00 | 29,900.00 | 29,900.00 | 1,211,912 |
| 2023-05-16 | 27,550.00 | 28,700.00 | 27,050.00 | 27,450.00 | 27,450.00 | 719,396 |
| 2023-05-15 | 29,100.00 | 29,200.00 | 27,000.00 | 27,200.00 | 27,200.00 | 382,010 |
| 2023-05-12 | 27,000.00 | 28,500.00 | 26,650.00 | 28,050.00 | 28,050.00 | 481,163 |
| 2023-05-11 | 26,700.00 | 27,300.00 | 26,200.00 | 26,600.00 | 26,600.00 | 322,974 |
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.