JEIO CO LTD (PROPOSED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19,160.00 | 19,390.00 | 18,720.00 | 18,850.00 | 18,850.00 | 103,510 |
| 2024-10-29 | 19,650.00 | 19,720.00 | 18,900.00 | 19,450.00 | 19,450.00 | 181,859 |
| 2024-10-28 | 17,710.00 | 19,800.00 | 17,710.00 | 19,790.00 | 19,790.00 | 634,800 |
| 2024-10-25 | 17,600.00 | 17,800.00 | 17,360.00 | 17,580.00 | 17,580.00 | 78,968 |
| 2024-10-24 | 17,560.00 | 17,560.00 | 17,000.00 | 17,290.00 | 17,290.00 | 53,239 |
| 2024-10-23 | 16,890.00 | 17,500.00 | 16,700.00 | 17,300.00 | 17,300.00 | 82,424 |
| 2024-10-22 | 18,070.00 | 18,070.00 | 16,870.00 | 16,890.00 | 16,890.00 | 160,120 |
| 2024-10-21 | 17,900.00 | 18,860.00 | 17,700.00 | 18,070.00 | 18,070.00 | 84,981 |
| 2024-10-18 | 18,250.00 | 18,370.00 | 17,700.00 | 17,900.00 | 17,900.00 | 106,027 |
| 2024-10-17 | 18,460.00 | 18,670.00 | 18,150.00 | 18,300.00 | 18,300.00 | 59,464 |
| 2024-10-16 | 19,010.00 | 19,130.00 | 18,300.00 | 18,430.00 | 18,430.00 | 69,495 |
| 2024-10-15 | 19,640.00 | 20,900.00 | 18,620.00 | 18,900.00 | 18,900.00 | 518,153 |
| 2024-10-14 | 19,000.00 | 19,000.00 | 18,300.00 | 18,340.00 | 18,340.00 | 92,408 |
| 2024-10-11 | 19,010.00 | 19,630.00 | 18,870.00 | 19,000.00 | 19,000.00 | 130,916 |
| 2024-10-10 | 18,970.00 | 19,300.00 | 18,750.00 | 19,010.00 | 19,010.00 | 103,828 |
| 2024-10-08 | 19,260.00 | 19,390.00 | 18,700.00 | 18,950.00 | 18,950.00 | 144,851 |
| 2024-10-07 | 17,890.00 | 20,300.00 | 17,890.00 | 19,400.00 | 19,400.00 | 547,977 |
| 2024-10-04 | 18,000.00 | 18,340.00 | 17,820.00 | 17,820.00 | 17,820.00 | 65,809 |
| 2024-10-02 | 17,800.00 | 18,400.00 | 17,750.00 | 18,110.00 | 18,110.00 | 61,162 |
| 2024-09-30 | 18,690.00 | 18,850.00 | 18,030.00 | 18,220.00 | 18,220.00 | 66,337 |
| 2024-09-27 | 18,230.00 | 18,690.00 | 18,010.00 | 18,500.00 | 18,500.00 | 101,517 |
| 2024-09-26 | 18,000.00 | 18,370.00 | 17,910.00 | 18,300.00 | 18,300.00 | 64,366 |
| 2024-09-25 | 18,210.00 | 18,390.00 | 17,710.00 | 17,900.00 | 17,900.00 | 143,391 |
| 2024-09-24 | 17,410.00 | 18,180.00 | 17,360.00 | 18,010.00 | 18,010.00 | 123,949 |
| 2024-09-23 | 16,750.00 | 17,410.00 | 16,690.00 | 17,280.00 | 17,280.00 | 62,133 |
| 2024-09-20 | 17,000.00 | 17,270.00 | 16,780.00 | 16,850.00 | 16,850.00 | 42,396 |
| 2024-09-19 | 16,360.00 | 16,890.00 | 16,360.00 | 16,790.00 | 16,790.00 | 121,134 |
| 2024-09-13 | 16,460.00 | 16,630.00 | 16,000.00 | 16,360.00 | 16,360.00 | 48,935 |
| 2024-09-12 | 15,890.00 | 16,500.00 | 15,840.00 | 16,300.00 | 16,300.00 | 83,581 |
| 2024-09-11 | 15,320.00 | 15,940.00 | 15,300.00 | 15,670.00 | 15,670.00 | 50,261 |
| 2024-09-10 | 15,550.00 | 15,780.00 | 15,090.00 | 15,170.00 | 15,170.00 | 94,594 |
| 2024-09-09 | 15,750.00 | 15,820.00 | 15,430.00 | 15,610.00 | 15,610.00 | 73,684 |
| 2024-09-06 | 16,700.00 | 16,730.00 | 15,820.00 | 15,950.00 | 15,950.00 | 114,309 |
| 2024-09-05 | 17,130.00 | 17,300.00 | 16,500.00 | 16,700.00 | 16,700.00 | 93,576 |
| 2024-09-04 | 17,500.00 | 17,700.00 | 16,960.00 | 17,100.00 | 17,100.00 | 151,497 |
| 2024-09-03 | 18,290.00 | 18,520.00 | 17,920.00 | 18,080.00 | 18,080.00 | 132,283 |
| 2024-09-02 | 17,980.00 | 18,390.00 | 17,810.00 | 18,040.00 | 18,040.00 | 156,432 |
| 2024-08-30 | 17,580.00 | 17,980.00 | 17,230.00 | 17,980.00 | 17,980.00 | 128,849 |
| 2024-08-29 | 16,800.00 | 17,780.00 | 16,800.00 | 17,490.00 | 17,490.00 | 92,694 |
| 2024-08-28 | 17,340.00 | 17,350.00 | 16,800.00 | 17,100.00 | 17,100.00 | 90,230 |
| 2024-08-27 | 17,300.00 | 17,530.00 | 17,020.00 | 17,350.00 | 17,350.00 | 53,054 |
| 2024-08-26 | 17,600.00 | 17,940.00 | 17,330.00 | 17,440.00 | 17,440.00 | 63,362 |
| 2024-08-23 | 17,700.00 | 17,860.00 | 17,230.00 | 17,450.00 | 17,450.00 | 89,990 |
| 2024-08-22 | 18,300.00 | 18,300.00 | 17,800.00 | 17,940.00 | 17,940.00 | 117,540 |
| 2024-08-21 | 17,740.00 | 18,700.00 | 16,900.00 | 18,300.00 | 18,300.00 | 239,992 |
| 2024-08-20 | 16,900.00 | 17,800.00 | 16,900.00 | 17,740.00 | 17,740.00 | 138,303 |
| 2024-08-19 | 16,550.00 | 18,200.00 | 16,480.00 | 16,950.00 | 16,950.00 | 348,058 |
| 2024-08-16 | 16,760.00 | 16,850.00 | 16,250.00 | 16,530.00 | 16,530.00 | 105,605 |
| 2024-08-14 | 16,430.00 | 16,700.00 | 16,280.00 | 16,400.00 | 16,400.00 | 102,575 |
| 2024-08-13 | 15,670.00 | 16,910.00 | 15,270.00 | 16,210.00 | 16,210.00 | 237,552 |
| 2024-08-12 | 15,350.00 | 15,750.00 | 15,350.00 | 15,670.00 | 15,670.00 | 89,080 |
| 2024-08-09 | 15,110.00 | 15,770.00 | 15,070.00 | 15,340.00 | 15,340.00 | 142,946 |
| 2024-08-08 | 15,150.00 | 15,200.00 | 14,670.00 | 14,810.00 | 14,810.00 | 126,432 |
| 2024-08-07 | 15,600.00 | 15,740.00 | 15,320.00 | 15,460.00 | 15,460.00 | 134,829 |
| 2024-08-06 | 14,340.00 | 16,070.00 | 14,340.00 | 15,760.00 | 15,760.00 | 263,728 |
| 2024-08-05 | 16,600.00 | 16,690.00 | 14,000.00 | 14,210.00 | 14,210.00 | 303,663 |
| 2024-08-02 | 17,830.00 | 17,940.00 | 16,980.00 | 17,140.00 | 17,140.00 | 176,329 |
| 2024-08-01 | 17,900.00 | 18,370.00 | 17,630.00 | 18,060.00 | 18,060.00 | 113,753 |
| 2024-07-31 | 18,130.00 | 18,300.00 | 17,640.00 | 17,900.00 | 17,900.00 | 122,768 |
| 2024-07-30 | 18,150.00 | 18,800.00 | 18,000.00 | 18,020.00 | 18,020.00 | 110,812 |
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.