Jolse Co.,Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,900.00
+115.00 (6.44%)
At close: May 29, 2026
Jolse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,920.00 | 1,958.00 | 1,773.00 | 1,790.00 | 1,790.00 | -5.79% | 59,891 |
| May 29, 2026 | 1,786.00 | 2,100.00 | 1,779.00 | 1,900.00 | 1,900.00 | 6.44% | 337,188 |
| May 28, 2026 | 1,696.00 | 1,901.00 | 1,676.00 | 1,785.00 | 1,785.00 | 7.14% | 260,664 |
| May 27, 2026 | 1,890.00 | 1,895.00 | 1,651.00 | 1,666.00 | 1,666.00 | -12.08% | 126,358 |
| May 26, 2026 | 1,990.00 | 2,040.00 | 1,895.00 | 1,895.00 | 1,895.00 | -4.77% | 219,309 |
| May 22, 2026 | 2,115.00 | 2,145.00 | 1,967.00 | 1,990.00 | 1,990.00 | -5.91% | 329,008 |
| May 21, 2026 | 2,030.00 | 2,430.00 | 1,949.00 | 2,115.00 | 2,115.00 | 0.95% | 2,747,442 |
| May 20, 2026 | 2,975.00 | 2,975.00 | 1,830.00 | 2,095.00 | 2,095.00 | -8.52% | 10,061,970 |
| May 19, 2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 29.75% | 197,447 |
| May 18, 2026 | 1,792.00 | 1,808.00 | 1,552.00 | 1,765.00 | 1,765.00 | -1.01% | 178,532 |
| May 15, 2026 | 1,707.00 | 1,950.00 | 1,671.00 | 1,783.00 | 1,783.00 | 7.93% | 633,328 |
| May 14, 2026 | 1,548.00 | 1,940.00 | 1,548.00 | 1,652.00 | 1,652.00 | 6.44% | 628,271 |
| May 13, 2026 | 1,581.00 | 1,581.00 | 1,517.00 | 1,552.00 | 1,552.00 | -1.96% | 74,543 |
| May 12, 2026 | 1,686.00 | 1,814.00 | 1,506.00 | 1,583.00 | 1,583.00 | -5.94% | 254,666 |
| Apr 10, 2026 | 1,587.00 | 1,788.00 | 1,545.00 | 1,683.00 | 1,683.00 | 12.20% | 299,303 |
| Apr 9, 2026 | 1,590.00 | 1,608.00 | 1,500.00 | 1,500.00 | 1,500.00 | -5.48% | 29,511 |
| Apr 8, 2026 | 1,530.00 | 1,599.00 | 1,521.00 | 1,587.00 | 1,587.00 | 2.72% | 36,280 |
| Apr 7, 2026 | 1,578.00 | 1,590.00 | 1,524.00 | 1,545.00 | 1,545.00 | -2.09% | 22,222 |
| Apr 6, 2026 | 1,614.00 | 1,617.00 | 1,554.00 | 1,578.00 | 1,578.00 | -2.23% | 30,890 |
| Apr 3, 2026 | 1,590.00 | 1,620.00 | 1,590.00 | 1,614.00 | 1,614.00 | 1.13% | 18,440 |
| Apr 2, 2026 | 1,626.00 | 1,626.00 | 1,569.00 | 1,596.00 | 1,596.00 | -1.85% | 19,174 |
| Apr 1, 2026 | 1,623.00 | 1,626.00 | 1,551.00 | 1,626.00 | 1,626.00 | 6.27% | 33,260 |
| Mar 31, 2026 | 1,575.00 | 1,575.00 | 1,500.00 | 1,530.00 | 1,530.00 | -2.86% | 26,303 |
| Mar 30, 2026 | 1,596.00 | 1,611.00 | 1,509.00 | 1,575.00 | 1,575.00 | -2.23% | 35,183 |
| Mar 27, 2026 | 1,587.00 | 1,680.00 | 1,584.00 | 1,611.00 | 1,611.00 | 1.51% | 59,892 |
| Mar 26, 2026 | 1,590.00 | 1,605.00 | 1,569.00 | 1,587.00 | 1,587.00 | -0.19% | 17,774 |
| Mar 25, 2026 | 1,599.00 | 1,611.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.56% | 18,162 |
| Mar 24, 2026 | 1,569.00 | 1,617.00 | 1,533.00 | 1,599.00 | 1,599.00 | 1.91% | 76,283 |
| Mar 23, 2026 | 1,608.00 | 1,608.00 | 1,530.00 | 1,569.00 | 1,569.00 | -1.51% | 62,357 |
| Mar 20, 2026 | 1,656.00 | 1,659.00 | 1,578.00 | 1,593.00 | 1,593.00 | -4.32% | 112,394 |
| Mar 19, 2026 | 1,641.00 | 1,680.00 | 1,641.00 | 1,665.00 | 1,665.00 | 1.46% | 30,137 |
| Mar 18, 2026 | 1,623.00 | 1,785.00 | 1,605.00 | 1,641.00 | 1,641.00 | 0.37% | 171,456 |
| Mar 17, 2026 | 1,650.00 | 1,698.00 | 1,623.00 | 1,635.00 | 1,635.00 | - | 78,821 |
| Mar 16, 2026 | 1,686.00 | 1,695.00 | 1,587.00 | 1,635.00 | 1,635.00 | -3.02% | 196,499 |
| Mar 13, 2026 | 1,812.00 | 1,959.00 | 1,593.00 | 1,686.00 | 1,686.00 | -13.94% | 516,676 |
| Mar 12, 2026 | 1,992.00 | 1,992.00 | 1,935.00 | 1,959.00 | 1,959.00 | -0.76% | 16,479 |
| Mar 11, 2026 | 2,010.00 | 2,043.00 | 1,959.00 | 1,974.00 | 1,974.00 | -2.52% | 28,716 |
| Mar 10, 2026 | 1,911.00 | 2,058.00 | 1,911.00 | 2,025.00 | 2,025.00 | 4.01% | 74,289 |
| Mar 9, 2026 | 1,974.00 | 1,995.00 | 1,902.00 | 1,947.00 | 1,947.00 | -2.26% | 31,961 |
| Mar 6, 2026 | 1,971.00 | 2,001.00 | 1,839.00 | 1,992.00 | 1,992.00 | 1.07% | 87,827 |
| Mar 5, 2026 | 2,037.00 | 2,055.00 | 1,950.00 | 1,971.00 | 1,971.00 | -3.24% | 81,263 |
| Mar 4, 2026 | 2,124.00 | 2,124.00 | 1,920.00 | 2,037.00 | 2,037.00 | -4.77% | 60,125 |
| Mar 3, 2026 | 2,175.00 | 2,199.00 | 2,124.00 | 2,139.00 | 2,139.00 | -1.66% | 34,004 |
| Feb 27, 2026 | 2,250.00 | 2,250.00 | 2,145.00 | 2,175.00 | 2,175.00 | -3.33% | 63,220 |
| Feb 26, 2026 | 2,328.00 | 2,343.00 | 2,190.00 | 2,250.00 | 2,250.00 | -3.35% | 81,864 |
| Feb 25, 2026 | 2,352.00 | 2,370.00 | 2,310.00 | 2,328.00 | 2,328.00 | -1.02% | 40,880 |
| Feb 24, 2026 | 2,220.00 | 2,439.00 | 2,193.00 | 2,352.00 | 2,352.00 | 5.95% | 182,001 |
| Feb 23, 2026 | 2,391.00 | 2,391.00 | 2,154.00 | 2,220.00 | 2,220.00 | -7.27% | 144,585 |
| Feb 20, 2026 | 2,619.00 | 2,619.00 | 2,340.00 | 2,394.00 | 2,394.00 | -8.59% | 162,268 |
| Feb 19, 2026 | 2,685.00 | 2,721.00 | 2,517.00 | 2,619.00 | 2,619.00 | -2.46% | 101,699 |