JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,180.00 | 8,770.00 | 8,090.00 | 8,290.00 | 8,290.00 | 574,021 |
| 2026-01-22 | 7,450.00 | 8,050.00 | 7,440.00 | 7,960.00 | 7,960.00 | 375,498 |
| 2026-01-21 | 7,630.00 | 7,680.00 | 7,300.00 | 7,440.00 | 7,440.00 | 126,860 |
| 2026-01-20 | 7,500.00 | 7,870.00 | 7,450.00 | 7,750.00 | 7,750.00 | 176,108 |
| 2026-01-19 | 7,230.00 | 7,620.00 | 7,130.00 | 7,520.00 | 7,520.00 | 152,527 |
| 2026-01-16 | 7,340.00 | 7,460.00 | 7,110.00 | 7,230.00 | 7,230.00 | 72,685 |
| 2026-01-15 | 7,390.00 | 7,390.00 | 7,070.00 | 7,330.00 | 7,330.00 | 112,519 |
| 2026-01-14 | 7,430.00 | 7,600.00 | 7,170.00 | 7,390.00 | 7,390.00 | 85,333 |
| 2026-01-13 | 7,350.00 | 7,670.00 | 7,170.00 | 7,430.00 | 7,430.00 | 172,941 |
| 2026-01-12 | 6,800.00 | 7,330.00 | 6,700.00 | 7,330.00 | 7,330.00 | 261,329 |
| 2026-01-09 | 6,500.00 | 6,860.00 | 6,500.00 | 6,810.00 | 6,810.00 | 122,534 |
| 2026-01-08 | 6,860.00 | 6,890.00 | 6,460.00 | 6,500.00 | 6,500.00 | 220,971 |
| 2026-01-07 | 7,100.00 | 7,100.00 | 6,800.00 | 6,850.00 | 6,850.00 | 172,195 |
| 2026-01-06 | 7,200.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | 129,548 |
| 2026-01-05 | 7,250.00 | 7,420.00 | 7,100.00 | 7,190.00 | 7,190.00 | 117,847 |
| 2026-01-02 | 7,070.00 | 7,230.00 | 6,920.00 | 7,220.00 | 7,220.00 | 74,088 |
| 2025-12-30 | 6,940.00 | 7,060.00 | 6,940.00 | 7,010.00 | 7,010.00 | 40,870 |
| 2025-12-29 | 7,020.00 | 7,090.00 | 6,920.00 | 7,020.00 | 7,020.00 | 39,015 |
| 2025-12-26 | 7,250.00 | 7,320.00 | 7,000.00 | 7,020.00 | 7,020.00 | 67,591 |
| 2025-12-24 | 7,120.00 | 7,500.00 | 7,070.00 | 7,170.00 | 7,170.00 | 95,937 |
| 2025-12-23 | 7,220.00 | 7,270.00 | 7,080.00 | 7,090.00 | 7,090.00 | 59,605 |
| 2025-12-22 | 7,230.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,190.00 | 82,710 |
| 2025-12-19 | 7,200.00 | 7,300.00 | 7,000.00 | 7,140.00 | 7,140.00 | 58,724 |
| 2025-12-18 | 7,160.00 | 7,280.00 | 7,090.00 | 7,180.00 | 7,180.00 | 70,591 |
| 2025-12-17 | 7,360.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 51,287 |
| 2025-12-16 | 7,720.00 | 7,720.00 | 7,330.00 | 7,350.00 | 7,350.00 | 90,547 |
| 2025-12-15 | 7,990.00 | 7,990.00 | 7,680.00 | 7,720.00 | 7,720.00 | 95,955 |
| 2025-12-12 | 8,060.00 | 8,140.00 | 7,850.00 | 7,990.00 | 7,990.00 | 120,624 |
| 2025-12-11 | 7,970.00 | 8,220.00 | 7,820.00 | 7,820.00 | 7,820.00 | 116,132 |
| 2025-12-10 | 8,000.00 | 8,050.00 | 7,710.00 | 7,720.00 | 7,720.00 | 71,939 |
| 2025-12-09 | 7,880.00 | 8,050.00 | 7,650.00 | 8,050.00 | 8,050.00 | 74,573 |
| 2025-12-08 | 7,750.00 | 7,880.00 | 7,660.00 | 7,880.00 | 7,880.00 | 59,108 |
| 2025-12-05 | 7,600.00 | 7,760.00 | 7,550.00 | 7,640.00 | 7,640.00 | 54,451 |
| 2025-12-04 | 7,890.00 | 7,960.00 | 7,500.00 | 7,590.00 | 7,590.00 | 103,599 |
| 2025-12-03 | 7,710.00 | 7,950.00 | 7,650.00 | 7,890.00 | 7,890.00 | 95,011 |
| 2025-12-02 | 7,800.00 | 7,920.00 | 7,650.00 | 7,740.00 | 7,740.00 | 51,569 |
| 2025-12-01 | 7,550.00 | 8,050.00 | 7,450.00 | 7,840.00 | 7,840.00 | 130,593 |
| 2025-11-28 | 7,330.00 | 7,440.00 | 7,300.00 | 7,390.00 | 7,390.00 | 52,028 |
| 2025-11-27 | 7,160.00 | 7,320.00 | 7,110.00 | 7,320.00 | 7,320.00 | 62,387 |
| 2025-11-26 | 6,860.00 | 7,040.00 | 6,800.00 | 7,030.00 | 7,030.00 | 41,616 |
| 2025-11-25 | 6,840.00 | 7,040.00 | 6,750.00 | 6,800.00 | 6,800.00 | 69,026 |
| 2025-11-24 | 7,150.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,820.00 | 60,857 |
| 2025-11-21 | 6,960.00 | 7,110.00 | 6,950.00 | 6,970.00 | 6,970.00 | 69,326 |
| 2025-11-20 | 7,250.00 | 7,750.00 | 7,220.00 | 7,240.00 | 7,240.00 | 45,631 |
| 2025-11-19 | 7,150.00 | 7,380.00 | 6,940.00 | 7,180.00 | 7,180.00 | 103,546 |
| 2025-11-18 | 7,480.00 | 7,600.00 | 7,170.00 | 7,170.00 | 7,170.00 | 83,809 |
| 2025-11-17 | 7,790.00 | 7,870.00 | 7,400.00 | 7,430.00 | 7,430.00 | 99,755 |
| 2025-11-14 | 8,000.00 | 8,030.00 | 7,780.00 | 7,780.00 | 7,780.00 | 70,036 |
| 2025-11-13 | 8,100.00 | 8,230.00 | 8,020.00 | 8,120.00 | 8,120.00 | 45,137 |
| 2025-11-12 | 7,990.00 | 8,300.00 | 7,910.00 | 8,120.00 | 8,120.00 | 76,281 |
| 2025-11-11 | 7,990.00 | 8,280.00 | 7,810.00 | 7,950.00 | 7,950.00 | 55,192 |
| 2025-11-10 | 7,750.00 | 8,000.00 | 7,680.00 | 7,990.00 | 7,990.00 | 38,055 |
| 2025-11-07 | 7,860.00 | 7,990.00 | 7,600.00 | 7,730.00 | 7,730.00 | 134,617 |
| 2025-11-06 | 8,200.00 | 8,440.00 | 8,000.00 | 8,090.00 | 8,090.00 | 103,938 |
| 2025-11-05 | 8,380.00 | 8,390.00 | 7,800.00 | 8,100.00 | 8,100.00 | 137,407 |
| 2025-11-04 | 8,790.00 | 8,890.00 | 8,390.00 | 8,400.00 | 8,400.00 | 112,110 |
| 2025-11-03 | 8,550.00 | 8,790.00 | 8,510.00 | 8,570.00 | 8,570.00 | 79,715 |
| 2025-10-31 | 8,860.00 | 8,920.00 | 8,570.00 | 8,590.00 | 8,590.00 | 101,365 |
| 2025-10-30 | 9,290.00 | 9,380.00 | 8,920.00 | 8,920.00 | 8,920.00 | 135,172 |
| 2025-10-29 | 9,440.00 | 9,520.00 | 9,320.00 | 9,420.00 | 9,420.00 | 95,289 |
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.