JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,910.00 | 10,070.00 | 9,690.00 | 9,700.00 | 9,700.00 | 97,219 |
| 2025-04-25 | 9,680.00 | 9,870.00 | 9,610.00 | 9,740.00 | 9,740.00 | 56,092 |
| 2025-04-24 | 9,960.00 | 10,000.00 | 9,570.00 | 9,620.00 | 9,620.00 | 127,522 |
| 2025-04-23 | 9,490.00 | 9,860.00 | 9,440.00 | 9,850.00 | 9,850.00 | 113,399 |
| 2025-04-22 | 9,530.00 | 9,630.00 | 9,250.00 | 9,260.00 | 9,260.00 | 97,993 |
| 2025-04-21 | 9,480.00 | 9,740.00 | 9,480.00 | 9,630.00 | 9,630.00 | 61,083 |
| 2025-04-18 | 9,440.00 | 9,600.00 | 9,300.00 | 9,460.00 | 9,460.00 | 51,095 |
| 2025-04-17 | 9,330.00 | 9,590.00 | 9,240.00 | 9,530.00 | 9,530.00 | 50,468 |
| 2025-04-16 | 9,620.00 | 9,680.00 | 9,250.00 | 9,330.00 | 9,330.00 | 71,372 |
| 2025-04-15 | 9,380.00 | 9,580.00 | 9,240.00 | 9,470.00 | 9,470.00 | 50,499 |
| 2025-04-14 | 9,250.00 | 9,570.00 | 9,240.00 | 9,380.00 | 9,380.00 | 69,427 |
| 2025-04-11 | 9,110.00 | 9,250.00 | 8,900.00 | 9,180.00 | 9,180.00 | 78,554 |
| 2025-04-10 | 8,850.00 | 9,370.00 | 8,760.00 | 9,370.00 | 9,370.00 | 145,797 |
| 2025-04-09 | 8,510.00 | 8,660.00 | 8,170.00 | 8,320.00 | 8,320.00 | 117,703 |
| 2025-04-08 | 8,930.00 | 9,070.00 | 8,590.00 | 8,620.00 | 8,620.00 | 112,018 |
| 2025-04-07 | 9,120.00 | 9,400.00 | 8,650.00 | 8,670.00 | 8,670.00 | 154,918 |
| 2025-04-04 | 8,650.00 | 9,560.00 | 8,650.00 | 9,560.00 | 9,560.00 | 214,653 |
| 2025-04-03 | 9,270.00 | 9,270.00 | 8,860.00 | 8,970.00 | 8,970.00 | 175,162 |
| 2025-04-02 | 10,100.00 | 10,140.00 | 9,450.00 | 9,490.00 | 9,490.00 | 166,047 |
| 2025-04-01 | 9,990.00 | 10,260.00 | 9,850.00 | 9,990.00 | 9,990.00 | 105,038 |
| 2025-03-31 | 10,620.00 | 10,670.00 | 9,900.00 | 9,940.00 | 9,940.00 | 272,573 |
| 2025-03-28 | 10,980.00 | 11,390.00 | 10,800.00 | 10,920.00 | 10,920.00 | 103,143 |
| 2025-03-27 | 10,970.00 | 11,450.00 | 10,950.00 | 11,030.00 | 11,030.00 | 83,260 |
| 2025-03-26 | 11,330.00 | 11,520.00 | 11,230.00 | 11,230.00 | 11,230.00 | 136,002 |
| 2025-03-25 | 11,660.00 | 12,910.00 | 11,110.00 | 11,310.00 | 11,310.00 | 1,034,778 |
| 2025-03-24 | 12,100.00 | 12,180.00 | 11,600.00 | 11,630.00 | 11,630.00 | 163,896 |
| 2025-03-21 | 12,450.00 | 12,750.00 | 11,940.00 | 11,940.00 | 11,940.00 | 703,280 |
| 2025-03-20 | 11,330.00 | 13,300.00 | 11,300.00 | 12,130.00 | 12,130.00 | 2,435,040 |
| 2025-03-19 | 10,840.00 | 11,480.00 | 10,840.00 | 11,120.00 | 11,120.00 | 216,004 |
| 2025-03-18 | 10,900.00 | 11,040.00 | 10,850.00 | 10,970.00 | 10,970.00 | 94,063 |
| 2025-03-17 | 11,140.00 | 11,270.00 | 10,820.00 | 10,880.00 | 10,880.00 | 194,261 |
| 2025-03-14 | 10,440.00 | 12,040.00 | 10,440.00 | 11,140.00 | 11,140.00 | 1,689,273 |
| 2025-03-13 | 10,600.00 | 11,000.00 | 10,430.00 | 10,430.00 | 10,430.00 | 170,439 |
| 2025-03-12 | 10,590.00 | 10,660.00 | 10,450.00 | 10,470.00 | 10,470.00 | 135,933 |
| 2025-03-11 | 10,800.00 | 10,900.00 | 10,210.00 | 10,570.00 | 10,570.00 | 213,264 |
| 2025-03-10 | 11,340.00 | 11,460.00 | 11,100.00 | 11,160.00 | 11,160.00 | 151,669 |
| 2025-03-07 | 11,300.00 | 11,520.00 | 11,200.00 | 11,350.00 | 11,350.00 | 156,697 |
| 2025-03-06 | 11,250.00 | 11,960.00 | 11,250.00 | 11,500.00 | 11,500.00 | 217,706 |
| 2025-03-05 | 11,490.00 | 11,900.00 | 11,290.00 | 11,300.00 | 11,300.00 | 260,925 |
| 2025-03-04 | 13,350.00 | 13,400.00 | 11,200.00 | 11,370.00 | 11,370.00 | 870,466 |
| 2025-02-28 | 14,970.00 | 15,000.00 | 13,480.00 | 13,500.00 | 13,500.00 | 657,103 |
| 2025-02-27 | 15,500.00 | 15,590.00 | 15,050.00 | 15,190.00 | 15,190.00 | 469,941 |
| 2025-02-26 | 14,190.00 | 15,930.00 | 14,180.00 | 15,190.00 | 15,190.00 | 1,397,591 |
| 2025-02-25 | 14,590.00 | 14,640.00 | 13,900.00 | 14,050.00 | 14,050.00 | 274,356 |
| 2025-02-24 | 13,590.00 | 14,610.00 | 13,390.00 | 14,590.00 | 14,590.00 | 528,090 |
| 2025-02-21 | 13,360.00 | 13,730.00 | 13,190.00 | 13,670.00 | 13,670.00 | 218,493 |
| 2025-02-20 | 13,360.00 | 13,900.00 | 13,150.00 | 13,310.00 | 13,310.00 | 337,268 |
| 2025-02-19 | 12,980.00 | 13,420.00 | 12,970.00 | 13,340.00 | 13,340.00 | 352,289 |
| 2025-02-18 | 13,300.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | 175,066 |
| 2025-02-17 | 13,020.00 | 13,470.00 | 12,940.00 | 13,190.00 | 13,190.00 | 195,916 |
| 2025-02-14 | 13,210.00 | 13,220.00 | 13,000.00 | 13,040.00 | 13,040.00 | 99,152 |
| 2025-02-13 | 13,070.00 | 13,280.00 | 13,050.00 | 13,200.00 | 13,200.00 | 74,227 |
| 2025-02-12 | 13,020.00 | 13,350.00 | 13,000.00 | 13,030.00 | 13,030.00 | 92,011 |
| 2025-02-11 | 13,210.00 | 13,370.00 | 13,080.00 | 13,080.00 | 13,080.00 | 73,965 |
| 2025-02-10 | 12,960.00 | 13,330.00 | 12,890.00 | 13,210.00 | 13,210.00 | 87,742 |
| 2025-02-07 | 13,100.00 | 13,290.00 | 13,080.00 | 13,090.00 | 13,090.00 | 73,901 |
| 2025-02-06 | 13,050.00 | 14,350.00 | 12,960.00 | 13,140.00 | 13,140.00 | 291,401 |
| 2025-02-05 | 12,950.00 | 13,210.00 | 12,950.00 | 13,010.00 | 13,010.00 | 61,469 |
| 2025-02-04 | 13,240.00 | 13,480.00 | 12,950.00 | 12,950.00 | 12,950.00 | 75,932 |
| 2025-02-03 | 13,650.00 | 13,720.00 | 12,930.00 | 13,090.00 | 13,090.00 | 144,117 |
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.