JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8,800.00 | 8,950.00 | 8,670.00 | 8,840.00 | 8,840.00 | 84,563 |
| 2025-07-25 | 8,810.00 | 8,930.00 | 8,740.00 | 8,810.00 | 8,810.00 | 69,708 |
| 2025-07-24 | 8,730.00 | 9,350.00 | 8,680.00 | 8,960.00 | 8,960.00 | 192,114 |
| 2025-07-23 | 9,000.00 | 9,190.00 | 8,550.00 | 8,710.00 | 8,710.00 | 103,357 |
| 2025-07-22 | 9,190.00 | 9,200.00 | 8,810.00 | 8,870.00 | 8,870.00 | 157,467 |
| 2025-07-21 | 8,600.00 | 9,550.00 | 8,550.00 | 9,180.00 | 9,180.00 | 497,358 |
| 2025-07-18 | 8,390.00 | 8,810.00 | 8,330.00 | 8,570.00 | 8,570.00 | 175,990 |
| 2025-07-17 | 8,380.00 | 8,420.00 | 8,250.00 | 8,300.00 | 8,300.00 | 59,491 |
| 2025-07-16 | 8,490.00 | 8,490.00 | 8,330.00 | 8,380.00 | 8,380.00 | 63,875 |
| 2025-07-15 | 8,480.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,500.00 | 41,403 |
| 2025-07-14 | 8,550.00 | 8,550.00 | 8,370.00 | 8,530.00 | 8,530.00 | 49,580 |
| 2025-07-11 | 8,370.00 | 8,590.00 | 8,340.00 | 8,510.00 | 8,510.00 | 82,918 |
| 2025-07-10 | 8,440.00 | 8,440.00 | 8,290.00 | 8,310.00 | 8,310.00 | 40,801 |
| 2025-07-09 | 8,400.00 | 8,520.00 | 8,310.00 | 8,380.00 | 8,380.00 | 34,166 |
| 2025-07-08 | 8,300.00 | 8,480.00 | 8,260.00 | 8,400.00 | 8,400.00 | 39,365 |
| 2025-07-07 | 8,610.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 63,248 |
| 2025-07-04 | 8,750.00 | 8,750.00 | 8,510.00 | 8,610.00 | 8,610.00 | 39,824 |
| 2025-07-03 | 8,420.00 | 8,770.00 | 8,420.00 | 8,750.00 | 8,750.00 | 94,131 |
| 2025-07-02 | 8,380.00 | 8,490.00 | 8,290.00 | 8,390.00 | 8,390.00 | 54,433 |
| 2025-07-01 | 8,270.00 | 8,520.00 | 8,270.00 | 8,450.00 | 8,450.00 | 58,415 |
| 2025-06-30 | 8,290.00 | 8,420.00 | 8,270.00 | 8,320.00 | 8,320.00 | 42,537 |
| 2025-06-27 | 8,590.00 | 8,590.00 | 8,210.00 | 8,240.00 | 8,240.00 | 95,463 |
| 2025-06-26 | 8,630.00 | 8,690.00 | 8,410.00 | 8,590.00 | 8,590.00 | 64,387 |
| 2025-06-25 | 8,630.00 | 8,670.00 | 8,460.00 | 8,630.00 | 8,630.00 | 73,780 |
| 2025-06-24 | 8,250.00 | 8,640.00 | 8,250.00 | 8,640.00 | 8,640.00 | 104,599 |
| 2025-06-23 | 8,500.00 | 8,500.00 | 8,110.00 | 8,160.00 | 8,160.00 | 135,648 |
| 2025-06-20 | 8,460.00 | 8,720.00 | 8,300.00 | 8,580.00 | 8,580.00 | 144,150 |
| 2025-06-19 | 8,510.00 | 8,570.00 | 8,360.00 | 8,390.00 | 8,390.00 | 68,343 |
| 2025-06-18 | 8,430.00 | 8,560.00 | 8,380.00 | 8,480.00 | 8,480.00 | 88,681 |
| 2025-06-17 | 8,650.00 | 8,740.00 | 8,360.00 | 8,500.00 | 8,500.00 | 98,756 |
| 2025-06-16 | 8,630.00 | 8,830.00 | 8,430.00 | 8,570.00 | 8,570.00 | 65,215 |
| 2025-06-13 | 9,160.00 | 9,160.00 | 8,630.00 | 8,670.00 | 8,670.00 | 138,791 |
| 2025-06-12 | 9,020.00 | 9,430.00 | 8,760.00 | 8,970.00 | 8,970.00 | 615,163 |
| 2025-06-11 | 8,950.00 | 9,190.00 | 8,950.00 | 9,060.00 | 9,060.00 | 88,666 |
| 2025-06-10 | 9,020.00 | 9,150.00 | 8,930.00 | 8,990.00 | 8,990.00 | 62,443 |
| 2025-06-09 | 9,280.00 | 9,280.00 | 8,950.00 | 9,020.00 | 9,020.00 | 78,692 |
| 2025-06-05 | 9,180.00 | 9,350.00 | 9,090.00 | 9,270.00 | 9,270.00 | 73,965 |
| 2025-06-04 | 9,000.00 | 9,270.00 | 8,990.00 | 9,180.00 | 9,180.00 | 110,604 |
| 2025-06-02 | 9,120.00 | 9,330.00 | 8,700.00 | 8,920.00 | 8,920.00 | 154,991 |
| 2025-05-30 | 8,570.00 | 8,790.00 | 8,490.00 | 8,610.00 | 8,610.00 | 47,356 |
| 2025-05-29 | 8,820.00 | 8,840.00 | 8,150.00 | 8,700.00 | 8,700.00 | 78,524 |
| 2025-05-28 | 8,140.00 | 8,720.00 | 8,140.00 | 8,700.00 | 8,700.00 | 169,684 |
| 2025-05-27 | 8,350.00 | 8,360.00 | 8,120.00 | 8,120.00 | 8,120.00 | 69,460 |
| 2025-05-26 | 8,150.00 | 8,500.00 | 8,150.00 | 8,400.00 | 8,400.00 | 71,780 |
| 2025-05-23 | 8,490.00 | 8,490.00 | 8,130.00 | 8,200.00 | 8,200.00 | 76,620 |
| 2025-05-22 | 8,590.00 | 8,590.00 | 8,300.00 | 8,460.00 | 8,460.00 | 118,334 |
| 2025-05-21 | 8,700.00 | 8,860.00 | 8,590.00 | 8,620.00 | 8,620.00 | 63,301 |
| 2025-05-20 | 9,010.00 | 9,010.00 | 8,550.00 | 8,620.00 | 8,620.00 | 79,038 |
| 2025-05-19 | 8,960.00 | 9,010.00 | 8,780.00 | 8,830.00 | 8,830.00 | 52,452 |
| 2025-05-16 | 9,250.00 | 9,250.00 | 8,900.00 | 8,940.00 | 8,940.00 | 80,150 |
| 2025-05-15 | 9,220.00 | 9,320.00 | 9,110.00 | 9,200.00 | 9,200.00 | 48,276 |
| 2025-05-14 | 9,500.00 | 9,640.00 | 9,170.00 | 9,280.00 | 9,280.00 | 84,940 |
| 2025-05-13 | 9,520.00 | 9,770.00 | 9,520.00 | 9,550.00 | 9,550.00 | 100,557 |
| 2025-05-12 | 9,300.00 | 9,460.00 | 9,210.00 | 9,430.00 | 9,430.00 | 54,848 |
| 2025-05-09 | 9,430.00 | 9,460.00 | 9,100.00 | 9,300.00 | 9,300.00 | 99,761 |
| 2025-05-08 | 9,220.00 | 9,460.00 | 9,210.00 | 9,450.00 | 9,450.00 | 50,490 |
| 2025-05-07 | 9,450.00 | 9,450.00 | 9,030.00 | 9,210.00 | 9,210.00 | 59,823 |
| 2025-05-02 | 9,190.00 | 9,330.00 | 8,750.00 | 9,170.00 | 9,170.00 | 59,064 |
| 2025-04-30 | 9,600.00 | 9,640.00 | 9,320.00 | 9,330.00 | 9,330.00 | 112,086 |
| 2025-04-29 | 9,780.00 | 9,860.00 | 9,440.00 | 9,690.00 | 9,690.00 | 78,330 |
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.