JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,490.00 | 9,490.00 | 9,110.00 | 9,440.00 | 9,440.00 | 130,796 |
| 2025-10-27 | 9,600.00 | 9,600.00 | 9,130.00 | 9,380.00 | 9,380.00 | 187,947 |
| 2025-10-24 | 8,860.00 | 9,380.00 | 8,860.00 | 9,310.00 | 9,310.00 | 270,714 |
| 2025-10-23 | 9,120.00 | 9,120.00 | 8,760.00 | 8,760.00 | 8,760.00 | 102,366 |
| 2025-10-22 | 9,040.00 | 9,200.00 | 8,800.00 | 8,950.00 | 8,950.00 | 113,113 |
| 2025-10-21 | 8,920.00 | 9,270.00 | 8,650.00 | 8,940.00 | 8,940.00 | 205,060 |
| 2025-10-20 | 8,830.00 | 8,990.00 | 8,610.00 | 8,950.00 | 8,950.00 | 161,816 |
| 2025-10-17 | 8,710.00 | 9,110.00 | 8,450.00 | 8,980.00 | 8,980.00 | 326,804 |
| 2025-10-16 | 8,480.00 | 8,760.00 | 8,400.00 | 8,730.00 | 8,730.00 | 230,991 |
| 2025-10-15 | 8,130.00 | 8,490.00 | 8,090.00 | 8,480.00 | 8,480.00 | 159,689 |
| 2025-10-14 | 7,750.00 | 8,170.00 | 7,690.00 | 8,120.00 | 8,120.00 | 243,805 |
| 2025-10-13 | 7,120.00 | 7,830.00 | 7,050.00 | 7,680.00 | 7,680.00 | 144,980 |
| 2025-10-10 | 7,380.00 | 7,390.00 | 7,160.00 | 7,320.00 | 7,320.00 | 91,296 |
| 2025-10-02 | 7,360.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,380.00 | 75,374 |
| 2025-10-01 | 7,350.00 | 7,420.00 | 7,300.00 | 7,350.00 | 7,350.00 | 27,072 |
| 2025-09-30 | 7,400.00 | 7,440.00 | 7,300.00 | 7,300.00 | 7,300.00 | 61,360 |
| 2025-09-29 | 7,460.00 | 7,560.00 | 7,380.00 | 7,430.00 | 7,430.00 | 34,297 |
| 2025-09-26 | 7,720.00 | 7,720.00 | 7,410.00 | 7,450.00 | 7,450.00 | 87,615 |
| 2025-09-25 | 7,740.00 | 7,800.00 | 7,630.00 | 7,780.00 | 7,780.00 | 37,218 |
| 2025-09-24 | 7,830.00 | 7,830.00 | 7,630.00 | 7,680.00 | 7,680.00 | 67,678 |
| 2025-09-23 | 7,770.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,790.00 | 48,005 |
| 2025-09-22 | 7,900.00 | 7,930.00 | 7,740.00 | 7,760.00 | 7,760.00 | 93,886 |
| 2025-09-19 | 8,000.00 | 8,000.00 | 7,860.00 | 7,900.00 | 7,900.00 | 46,166 |
| 2025-09-18 | 7,910.00 | 8,020.00 | 7,780.00 | 7,990.00 | 7,990.00 | 74,604 |
| 2025-09-17 | 7,940.00 | 7,980.00 | 7,770.00 | 7,860.00 | 7,860.00 | 82,741 |
| 2025-09-16 | 8,150.00 | 8,240.00 | 7,840.00 | 7,880.00 | 7,880.00 | 261,396 |
| 2025-09-15 | 8,310.00 | 8,420.00 | 8,120.00 | 8,140.00 | 8,140.00 | 199,789 |
| 2025-09-12 | 8,340.00 | 8,530.00 | 8,280.00 | 8,290.00 | 8,290.00 | 148,782 |
| 2025-09-11 | 8,570.00 | 8,570.00 | 8,250.00 | 8,250.00 | 8,250.00 | 82,028 |
| 2025-09-10 | 8,450.00 | 8,570.00 | 8,350.00 | 8,520.00 | 8,520.00 | 47,459 |
| 2025-09-09 | 8,460.00 | 8,490.00 | 8,380.00 | 8,450.00 | 8,450.00 | 20,574 |
| 2025-09-08 | 8,380.00 | 8,440.00 | 8,320.00 | 8,400.00 | 8,400.00 | 25,423 |
| 2025-09-05 | 8,470.00 | 8,470.00 | 8,360.00 | 8,390.00 | 8,390.00 | 29,354 |
| 2025-09-04 | 8,470.00 | 8,470.00 | 8,330.00 | 8,430.00 | 8,430.00 | 33,697 |
| 2025-09-03 | 8,370.00 | 8,750.00 | 8,290.00 | 8,330.00 | 8,330.00 | 46,304 |
| 2025-09-02 | 8,400.00 | 8,440.00 | 8,250.00 | 8,320.00 | 8,320.00 | 71,247 |
| 2025-09-01 | 8,660.00 | 8,660.00 | 8,340.00 | 8,400.00 | 8,400.00 | 83,629 |
| 2025-08-29 | 8,920.00 | 8,980.00 | 8,580.00 | 8,650.00 | 8,650.00 | 115,141 |
| 2025-08-28 | 8,960.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | 71,025 |
| 2025-08-27 | 9,200.00 | 9,250.00 | 8,920.00 | 9,030.00 | 9,030.00 | 79,395 |
| 2025-08-26 | 9,050.00 | 9,440.00 | 9,050.00 | 9,210.00 | 9,210.00 | 53,592 |
| 2025-08-25 | 9,090.00 | 9,350.00 | 9,070.00 | 9,130.00 | 9,130.00 | 76,908 |
| 2025-08-22 | 9,000.00 | 9,200.00 | 8,960.00 | 8,990.00 | 8,990.00 | 59,457 |
| 2025-08-21 | 9,230.00 | 9,280.00 | 9,010.00 | 9,010.00 | 9,010.00 | 54,190 |
| 2025-08-20 | 9,320.00 | 9,360.00 | 9,040.00 | 9,130.00 | 9,130.00 | 99,786 |
| 2025-08-19 | 9,780.00 | 9,800.00 | 9,360.00 | 9,420.00 | 9,420.00 | 122,060 |
| 2025-08-18 | 10,020.00 | 10,040.00 | 9,660.00 | 9,660.00 | 9,660.00 | 145,755 |
| 2025-08-14 | 9,650.00 | 10,150.00 | 9,470.00 | 10,030.00 | 10,030.00 | 406,620 |
| 2025-08-13 | 9,340.00 | 9,380.00 | 9,180.00 | 9,320.00 | 9,320.00 | 100,357 |
| 2025-08-12 | 9,370.00 | 9,570.00 | 9,210.00 | 9,220.00 | 9,220.00 | 125,411 |
| 2025-08-11 | 9,290.00 | 9,560.00 | 8,940.00 | 9,370.00 | 9,370.00 | 221,346 |
| 2025-08-08 | 9,000.00 | 9,470.00 | 8,970.00 | 9,190.00 | 9,190.00 | 119,109 |
| 2025-08-07 | 8,890.00 | 9,160.00 | 8,890.00 | 8,970.00 | 8,970.00 | 100,159 |
| 2025-08-06 | 8,730.00 | 9,010.00 | 8,670.00 | 8,890.00 | 8,890.00 | 98,733 |
| 2025-08-05 | 8,470.00 | 8,950.00 | 8,460.00 | 8,740.00 | 8,740.00 | 128,775 |
| 2025-08-04 | 8,350.00 | 8,440.00 | 8,250.00 | 8,290.00 | 8,290.00 | 61,580 |
| 2025-08-01 | 8,760.00 | 8,770.00 | 8,300.00 | 8,320.00 | 8,320.00 | 139,683 |
| 2025-07-31 | 9,050.00 | 9,160.00 | 8,790.00 | 8,810.00 | 8,810.00 | 116,161 |
| 2025-07-30 | 8,640.00 | 9,010.00 | 8,600.00 | 8,880.00 | 8,880.00 | 102,828 |
| 2025-07-29 | 8,820.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,650.00 | 64,868 |
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.