JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 27,450.00 | 27,900.00 | 26,050.00 | 26,150.00 | 26,150.00 | 390,791 |
| 2023-05-09 | 27,900.00 | 28,550.00 | 26,850.00 | 27,450.00 | 27,450.00 | 306,570 |
| 2023-05-08 | 29,600.00 | 29,850.00 | 27,900.00 | 28,350.00 | 28,350.00 | 423,275 |
| 2023-05-04 | 28,600.00 | 29,250.00 | 27,500.00 | 28,300.00 | 28,300.00 | 407,901 |
| 2023-05-03 | 30,950.00 | 32,500.00 | 28,200.00 | 28,350.00 | 28,350.00 | 696,975 |
| 2023-05-02 | 30,000.00 | 31,450.00 | 29,700.00 | 30,300.00 | 30,300.00 | 500,991 |
| 2023-04-28 | 31,000.00 | 32,300.00 | 29,800.00 | 29,950.00 | 29,950.00 | 968,329 |
| 2023-04-27 | 27,450.00 | 30,450.00 | 26,650.00 | 29,800.00 | 29,800.00 | 856,507 |
| 2023-04-26 | 28,350.00 | 28,750.00 | 27,400.00 | 27,400.00 | 27,400.00 | 519,558 |
| 2023-04-25 | 29,400.00 | 29,450.00 | 27,150.00 | 27,800.00 | 27,800.00 | 775,429 |
| 2023-04-24 | 31,100.00 | 31,550.00 | 28,700.00 | 29,400.00 | 29,400.00 | 812,939 |
| 2023-04-21 | 31,700.00 | 32,150.00 | 29,400.00 | 31,250.00 | 31,250.00 | 879,319 |
| 2023-04-20 | 35,850.00 | 36,350.00 | 32,300.00 | 32,300.00 | 32,300.00 | 1,052,757 |
| 2023-04-19 | 35,750.00 | 36,950.00 | 34,700.00 | 35,600.00 | 35,600.00 | 906,112 |
| 2023-04-18 | 36,400.00 | 37,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 1,113,632 |
| 2023-04-17 | 36,050.00 | 36,250.00 | 33,600.00 | 35,400.00 | 35,400.00 | 770,578 |
| 2023-04-14 | 35,200.00 | 37,350.00 | 35,050.00 | 35,950.00 | 35,950.00 | 1,251,586 |
| 2023-04-13 | 33,500.00 | 35,700.00 | 32,800.00 | 34,600.00 | 34,600.00 | 1,344,918 |
| 2023-04-12 | 38,450.00 | 38,500.00 | 34,150.00 | 34,300.00 | 34,300.00 | 1,644,036 |
| 2023-04-11 | 40,400.00 | 41,500.00 | 36,700.00 | 38,450.00 | 38,450.00 | 1,525,733 |
| 2023-04-10 | 40,100.00 | 44,300.00 | 39,250.00 | 39,900.00 | 39,900.00 | 4,311,261 |
| 2023-04-07 | 35,750.00 | 40,350.00 | 35,050.00 | 39,650.00 | 39,650.00 | 7,148,951 |
| 2023-04-06 | 36,100.00 | 37,300.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1,187,324 |
| 2023-04-05 | 34,700.00 | 36,850.00 | 33,600.00 | 36,100.00 | 36,100.00 | 1,502,278 |
| 2023-04-04 | 36,300.00 | 40,750.00 | 35,300.00 | 35,400.00 | 35,400.00 | 4,998,052 |
| 2023-04-03 | 37,000.00 | 37,800.00 | 34,350.00 | 35,100.00 | 35,100.00 | 2,123,584 |
| 2023-03-31 | 34,800.00 | 36,350.00 | 32,150.00 | 34,850.00 | 34,850.00 | 1,872,635 |
| 2023-03-30 | 34,250.00 | 39,200.00 | 33,800.00 | 35,500.00 | 35,500.00 | 4,347,461 |
| 2023-03-29 | 32,150.00 | 34,450.00 | 31,050.00 | 33,200.00 | 33,200.00 | 3,099,587 |
| 2023-03-28 | 34,600.00 | 35,500.00 | 30,600.00 | 31,700.00 | 31,700.00 | 3,103,481 |
| 2023-03-27 | 26,850.00 | 33,600.00 | 26,700.00 | 33,300.00 | 33,300.00 | 7,533,039 |
| 2023-03-24 | 27,350.00 | 27,800.00 | 26,000.00 | 26,100.00 | 26,100.00 | 964,696 |
| 2023-03-23 | 27,800.00 | 29,400.00 | 26,000.00 | 27,050.00 | 27,050.00 | 2,021,916 |
| 2023-03-22 | 28,800.00 | 28,850.00 | 27,300.00 | 28,000.00 | 28,000.00 | 1,267,280 |
| 2023-03-21 | 27,450.00 | 28,600.00 | 27,000.00 | 28,100.00 | 28,100.00 | 1,351,305 |
| 2023-03-20 | 26,850.00 | 28,700.00 | 26,100.00 | 27,250.00 | 27,250.00 | 1,312,903 |
| 2023-03-17 | 27,700.00 | 28,200.00 | 25,650.00 | 27,550.00 | 27,550.00 | 1,729,798 |
| 2023-03-16 | 24,600.00 | 28,300.00 | 23,850.00 | 27,450.00 | 27,450.00 | 3,642,579 |
| 2023-03-15 | 23,450.00 | 27,350.00 | 23,250.00 | 25,100.00 | 25,100.00 | 3,926,558 |
| 2023-03-14 | 24,200.00 | 24,650.00 | 21,700.00 | 22,000.00 | 22,000.00 | 843,163 |
| 2023-03-13 | 22,200.00 | 25,050.00 | 21,550.00 | 24,400.00 | 24,400.00 | 1,348,466 |
| 2023-03-10 | 22,900.00 | 23,300.00 | 22,150.00 | 22,400.00 | 22,400.00 | 497,061 |
| 2023-03-09 | 25,800.00 | 26,500.00 | 23,600.00 | 23,750.00 | 23,750.00 | 896,252 |
| 2023-03-08 | 25,400.00 | 27,800.00 | 25,300.00 | 25,850.00 | 25,850.00 | 1,417,222 |
| 2023-03-07 | 29,700.00 | 29,800.00 | 26,150.00 | 26,600.00 | 26,600.00 | 1,841,991 |
| 2023-03-06 | 28,750.00 | 30,900.00 | 28,100.00 | 29,600.00 | 29,600.00 | 2,378,047 |
| 2023-03-03 | 24,300.00 | 28,600.00 | 24,000.00 | 27,600.00 | 27,600.00 | 5,177,383 |
| 2023-03-02 | 21,400.00 | 25,000.00 | 20,700.00 | 23,500.00 | 23,500.00 | 3,527,703 |
| 2023-02-28 | 20,300.00 | 22,150.00 | 20,300.00 | 21,150.00 | 21,150.00 | 1,061,087 |
| 2023-02-27 | 20,200.00 | 20,750.00 | 19,390.00 | 20,250.00 | 20,250.00 | 497,547 |
| 2023-02-24 | 20,600.00 | 21,400.00 | 20,350.00 | 20,400.00 | 20,400.00 | 441,921 |
| 2023-02-23 | 21,600.00 | 22,000.00 | 19,940.00 | 20,950.00 | 20,950.00 | 1,183,526 |
| 2023-02-22 | 21,500.00 | 22,950.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1,670,310 |
| 2023-02-21 | 21,300.00 | 24,150.00 | 20,800.00 | 22,450.00 | 22,450.00 | 3,604,296 |
| 2023-02-20 | 22,700.00 | 23,350.00 | 20,650.00 | 21,100.00 | 21,100.00 | 2,515,407 |
| 2023-02-17 | 20,900.00 | 23,800.00 | 20,350.00 | 22,050.00 | 22,050.00 | 4,556,283 |
| 2023-02-16 | 19,900.00 | 24,750.00 | 19,300.00 | 21,500.00 | 21,500.00 | 16,938,109 |
← NewerPage 15 of 15 · 897 trading days
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.