JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 13,950.00 | 14,100.00 | 13,600.00 | 13,730.00 | 13,730.00 | 89,839 |
| 2025-01-24 | 13,900.00 | 14,320.00 | 13,590.00 | 14,000.00 | 14,000.00 | 140,904 |
| 2025-01-23 | 14,410.00 | 14,410.00 | 13,930.00 | 13,930.00 | 13,930.00 | 116,307 |
| 2025-01-22 | 14,360.00 | 14,480.00 | 14,200.00 | 14,440.00 | 14,440.00 | 68,331 |
| 2025-01-21 | 15,010.00 | 15,060.00 | 14,230.00 | 14,350.00 | 14,350.00 | 165,283 |
| 2025-01-20 | 14,900.00 | 15,150.00 | 14,760.00 | 15,120.00 | 15,120.00 | 100,250 |
| 2025-01-17 | 14,930.00 | 15,050.00 | 14,760.00 | 14,900.00 | 14,900.00 | 55,476 |
| 2025-01-16 | 15,090.00 | 15,250.00 | 14,910.00 | 14,980.00 | 14,980.00 | 88,731 |
| 2025-01-15 | 14,950.00 | 15,270.00 | 14,720.00 | 14,830.00 | 14,830.00 | 107,016 |
| 2025-01-14 | 14,420.00 | 15,130.00 | 14,410.00 | 14,950.00 | 14,950.00 | 128,052 |
| 2025-01-13 | 14,790.00 | 14,820.00 | 14,390.00 | 14,420.00 | 14,420.00 | 94,661 |
| 2025-01-10 | 15,070.00 | 15,070.00 | 14,630.00 | 14,880.00 | 14,880.00 | 107,064 |
| 2025-01-09 | 15,100.00 | 15,350.00 | 14,930.00 | 15,070.00 | 15,070.00 | 168,485 |
| 2025-01-08 | 15,170.00 | 15,310.00 | 15,010.00 | 15,160.00 | 15,160.00 | 207,549 |
| 2025-01-07 | 14,880.00 | 17,800.00 | 14,560.00 | 15,170.00 | 15,170.00 | 1,575,684 |
| 2025-01-06 | 14,390.00 | 14,750.00 | 14,390.00 | 14,610.00 | 14,610.00 | 103,138 |
| 2025-01-03 | 13,870.00 | 14,800.00 | 13,820.00 | 14,380.00 | 14,380.00 | 120,468 |
| 2025-01-02 | 13,820.00 | 14,200.00 | 13,630.00 | 13,870.00 | 13,870.00 | 84,641 |
| 2024-12-30 | 13,600.00 | 13,980.00 | 13,500.00 | 13,950.00 | 13,950.00 | 70,570 |
| 2024-12-27 | 14,090.00 | 14,090.00 | 13,500.00 | 13,690.00 | 13,690.00 | 111,993 |
| 2024-12-26 | 14,400.00 | 14,500.00 | 13,900.00 | 13,950.00 | 13,950.00 | 73,660 |
| 2024-12-24 | 14,530.00 | 14,780.00 | 14,300.00 | 14,300.00 | 14,300.00 | 81,660 |
| 2024-12-23 | 14,400.00 | 14,820.00 | 14,300.00 | 14,410.00 | 14,410.00 | 64,036 |
| 2024-12-20 | 14,920.00 | 15,000.00 | 14,310.00 | 14,310.00 | 14,310.00 | 83,456 |
| 2024-12-19 | 15,100.00 | 15,450.00 | 14,980.00 | 14,980.00 | 14,980.00 | 102,457 |
| 2024-12-18 | 15,520.00 | 15,650.00 | 15,240.00 | 15,390.00 | 15,390.00 | 86,811 |
| 2024-12-17 | 15,840.00 | 15,860.00 | 15,080.00 | 15,510.00 | 15,510.00 | 188,456 |
| 2024-12-16 | 15,800.00 | 15,850.00 | 15,390.00 | 15,830.00 | 15,830.00 | 223,662 |
| 2024-12-13 | 14,370.00 | 15,800.00 | 14,370.00 | 15,800.00 | 15,800.00 | 381,357 |
| 2024-12-12 | 15,000.00 | 15,090.00 | 14,110.00 | 14,250.00 | 14,250.00 | 268,232 |
| 2024-12-11 | 13,900.00 | 14,440.00 | 13,900.00 | 14,160.00 | 14,160.00 | 144,190 |
| 2024-12-10 | 13,540.00 | 14,060.00 | 13,540.00 | 13,950.00 | 13,950.00 | 146,015 |
| 2024-12-09 | 14,340.00 | 14,370.00 | 13,600.00 | 13,600.00 | 13,600.00 | 171,605 |
| 2024-12-06 | 14,350.00 | 14,840.00 | 14,240.00 | 14,670.00 | 14,670.00 | 185,814 |
| 2024-12-05 | 15,350.00 | 15,400.00 | 14,410.00 | 14,410.00 | 14,410.00 | 214,003 |
| 2024-12-04 | 15,500.00 | 16,080.00 | 15,290.00 | 15,350.00 | 15,350.00 | 265,847 |
| 2024-12-03 | 16,500.00 | 17,970.00 | 16,120.00 | 16,200.00 | 16,200.00 | 1,560,343 |
| 2024-12-02 | 15,960.00 | 16,540.00 | 15,640.00 | 15,670.00 | 15,670.00 | 180,454 |
| 2024-11-29 | 16,330.00 | 16,500.00 | 15,900.00 | 15,970.00 | 15,970.00 | 155,096 |
| 2024-11-28 | 16,630.00 | 16,820.00 | 16,390.00 | 16,460.00 | 16,460.00 | 140,319 |
| 2024-11-27 | 17,200.00 | 17,300.00 | 16,530.00 | 16,730.00 | 16,730.00 | 205,737 |
| 2024-11-26 | 16,860.00 | 18,700.00 | 16,720.00 | 17,200.00 | 17,200.00 | 1,391,054 |
| 2024-11-25 | 15,620.00 | 18,600.00 | 15,620.00 | 16,860.00 | 16,860.00 | 2,440,702 |
| 2024-11-22 | 14,780.00 | 15,210.00 | 14,760.00 | 14,940.00 | 14,940.00 | 105,240 |
| 2024-11-21 | 14,700.00 | 15,240.00 | 14,690.00 | 14,810.00 | 14,810.00 | 108,498 |
| 2024-11-20 | 14,130.00 | 15,200.00 | 14,060.00 | 14,880.00 | 14,880.00 | 210,300 |
| 2024-11-19 | 13,900.00 | 14,370.00 | 13,660.00 | 14,310.00 | 14,310.00 | 152,022 |
| 2024-11-18 | 14,010.00 | 14,440.00 | 13,960.00 | 14,100.00 | 14,100.00 | 200,210 |
| 2024-11-15 | 13,790.00 | 14,540.00 | 13,200.00 | 14,130.00 | 14,130.00 | 469,044 |
| 2024-11-14 | 15,700.00 | 15,820.00 | 14,500.00 | 14,550.00 | 14,550.00 | 399,630 |
| 2024-11-13 | 16,700.00 | 17,200.00 | 15,590.00 | 15,650.00 | 15,650.00 | 506,355 |
| 2024-11-12 | 18,060.00 | 18,240.00 | 16,540.00 | 17,200.00 | 17,200.00 | 807,922 |
| 2024-11-11 | 21,000.00 | 21,300.00 | 17,930.00 | 17,950.00 | 17,950.00 | 1,832,377 |
| 2024-11-08 | 18,940.00 | 21,450.00 | 18,930.00 | 20,600.00 | 20,600.00 | 1,732,169 |
| 2024-11-07 | 18,910.00 | 19,080.00 | 17,650.00 | 18,210.00 | 18,210.00 | 441,829 |
| 2024-11-06 | 20,150.00 | 20,850.00 | 18,730.00 | 18,910.00 | 18,910.00 | 613,153 |
| 2024-11-05 | 20,000.00 | 20,650.00 | 19,650.00 | 20,150.00 | 20,150.00 | 405,978 |
| 2024-11-04 | 19,300.00 | 22,250.00 | 19,300.00 | 20,000.00 | 20,000.00 | 2,376,749 |
| 2024-11-01 | 19,570.00 | 19,870.00 | 19,180.00 | 19,300.00 | 19,300.00 | 204,707 |
| 2024-10-31 | 18,810.00 | 22,100.00 | 18,430.00 | 19,930.00 | 19,930.00 | 1,922,339 |
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.