Jolse Co.,Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,188.00
+21.00 (1.80%)
At close: Nov 13, 2026
Jolse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,201.00 | 1,201.00 | 1,160.00 | 1,188.00 | 1,188.00 | 1.80% | 3,028 |
| Nov 12, 2026 | 1,152.00 | 1,168.00 | 1,134.00 | 1,167.00 | 1,167.00 | -0.26% | 551 |
| Nov 11, 2026 | 1,182.00 | 1,182.00 | 1,104.00 | 1,170.00 | 1,170.00 | -0.76% | 11,600 |
| Nov 10, 2026 | 1,240.00 | 1,240.00 | 1,162.00 | 1,179.00 | 1,179.00 | -0.25% | 4,082 |
| Nov 9, 2026 | 1,150.00 | 1,182.00 | 1,147.00 | 1,182.00 | 1,182.00 | 2.78% | 6,188 |
| Nov 6, 2026 | 1,170.00 | 1,173.00 | 1,110.00 | 1,150.00 | 1,150.00 | -2.71% | 5,426 |
| Nov 5, 2026 | 1,185.00 | 1,185.00 | 1,164.00 | 1,182.00 | 1,182.00 | -1.09% | 1,799 |
| Nov 4, 2026 | 1,161.00 | 1,195.00 | 1,103.00 | 1,195.00 | 1,195.00 | 2.93% | 22,224 |
| Nov 3, 2026 | 1,157.00 | 1,164.00 | 1,120.00 | 1,161.00 | 1,161.00 | 0.35% | 16,051 |
| Nov 2, 2026 | 1,151.00 | 1,157.00 | 1,117.00 | 1,157.00 | 1,157.00 | -0.26% | 5,161 |
| Oct 30, 2026 | 1,140.00 | 1,160.00 | 1,135.00 | 1,160.00 | 1,160.00 | 1.13% | 15,614 |
| Oct 29, 2026 | 1,190.00 | 1,190.00 | 1,147.00 | 1,147.00 | 1,147.00 | -4.89% | 16,563 |
| Oct 28, 2026 | 1,208.00 | 1,223.00 | 1,131.00 | 1,206.00 | 1,206.00 | 1.86% | 22,666 |
| Oct 27, 2026 | 1,209.00 | 1,209.00 | 1,166.00 | 1,184.00 | 1,184.00 | -2.07% | 86,101 |
| Oct 26, 2026 | 1,174.00 | 1,224.00 | 1,165.00 | 1,209.00 | 1,209.00 | 1.60% | 17,954 |
| Oct 23, 2026 | 1,192.00 | 1,192.00 | 1,160.00 | 1,190.00 | 1,190.00 | -0.42% | 9,063 |
| Oct 22, 2026 | 1,164.00 | 1,252.00 | 1,150.00 | 1,195.00 | 1,195.00 | 3.11% | 21,734 |
| Oct 21, 2026 | 1,232.00 | 1,232.00 | 1,153.00 | 1,159.00 | 1,159.00 | -5.93% | 17,949 |
| Oct 20, 2026 | 1,220.00 | 1,250.00 | 1,216.00 | 1,232.00 | 1,232.00 | -0.65% | 2,159 |
| Oct 19, 2026 | 1,203.00 | 1,240.00 | 1,179.00 | 1,240.00 | 1,240.00 | 5.08% | 9,810 |
| Oct 16, 2026 | 1,217.00 | 1,218.00 | 1,151.00 | 1,180.00 | 1,180.00 | -3.12% | 14,543 |
| Oct 15, 2026 | 1,236.00 | 1,236.00 | 1,155.00 | 1,218.00 | 1,218.00 | -2.40% | 32,475 |
| Oct 14, 2026 | 1,240.00 | 1,248.00 | 1,210.00 | 1,248.00 | 1,248.00 | - | 32,919 |
| Oct 13, 2026 | 1,267.00 | 1,270.00 | 1,211.00 | 1,248.00 | 1,248.00 | -2.42% | 14,374 |
| Oct 12, 2026 | 1,270.00 | 1,289.00 | 1,245.00 | 1,279.00 | 1,279.00 | 0.71% | 9,810 |
| Oct 8, 2026 | 1,266.00 | 1,275.00 | 1,206.00 | 1,270.00 | 1,270.00 | -1.40% | 12,102 |
| Oct 7, 2026 | 1,291.00 | 1,291.00 | 1,266.00 | 1,288.00 | 1,288.00 | -0.23% | 7,741 |
| Oct 6, 2026 | 1,279.00 | 1,294.00 | 1,260.00 | 1,291.00 | 1,291.00 | - | 8,337 |
| Oct 2, 2026 | 1,301.00 | 1,301.00 | 1,250.00 | 1,291.00 | 1,291.00 | -0.69% | 26,555 |
| Oct 1, 2026 | 1,282.00 | 1,303.00 | 1,245.00 | 1,300.00 | 1,300.00 | 0.54% | 28,957 |
| Sep 30, 2026 | 1,312.00 | 1,312.00 | 1,263.00 | 1,293.00 | 1,293.00 | 1.33% | 1,709 |
| Sep 29, 2026 | 1,283.00 | 1,285.00 | 1,250.00 | 1,276.00 | 1,276.00 | -0.93% | 10,731 |
| Sep 28, 2026 | 1,316.00 | 1,327.00 | 1,270.00 | 1,288.00 | 1,288.00 | -2.94% | 21,742 |
| Sep 23, 2026 | 1,308.00 | 1,329.00 | 1,278.00 | 1,327.00 | 1,327.00 | 1.45% | 9,301 |
| Sep 22, 2026 | 1,280.00 | 1,343.00 | 1,278.00 | 1,308.00 | 1,308.00 | 2.99% | 9,992 |
| Sep 21, 2026 | 1,301.00 | 1,347.00 | 1,250.00 | 1,270.00 | 1,270.00 | -2.38% | 15,930 |
| Sep 18, 2026 | 1,314.00 | 1,330.00 | 1,275.00 | 1,301.00 | 1,301.00 | -0.99% | 22,174 |
| Sep 17, 2026 | 1,357.00 | 1,358.00 | 1,280.00 | 1,314.00 | 1,314.00 | -3.17% | 32,906 |
| Sep 16, 2026 | 1,384.00 | 1,384.00 | 1,320.00 | 1,357.00 | 1,357.00 | -1.95% | 19,673 |
| Sep 15, 2026 | 1,388.00 | 1,389.00 | 1,351.00 | 1,384.00 | 1,384.00 | -0.29% | 5,099 |
| Sep 14, 2026 | 1,384.00 | 1,426.00 | 1,344.00 | 1,388.00 | 1,388.00 | 0.43% | 4,069 |
| Sep 11, 2026 | 1,397.00 | 1,497.00 | 1,364.00 | 1,382.00 | 1,382.00 | -1.07% | 7,400 |
| Sep 10, 2026 | 1,410.00 | 1,413.00 | 1,357.00 | 1,397.00 | 1,397.00 | -0.92% | 10,857 |
| Sep 9, 2026 | 1,400.00 | 1,428.00 | 1,384.00 | 1,410.00 | 1,410.00 | 0.71% | 6,617 |
| Sep 8, 2026 | 1,432.00 | 1,436.00 | 1,379.00 | 1,400.00 | 1,400.00 | -2.23% | 6,499 |
| Sep 7, 2026 | 1,455.00 | 1,455.00 | 1,399.00 | 1,432.00 | 1,432.00 | 1.56% | 12,597 |
| Sep 4, 2026 | 1,389.00 | 1,434.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.51% | 2,199 |
| Sep 3, 2026 | 1,375.00 | 1,391.00 | 1,350.00 | 1,389.00 | 1,389.00 | 0.14% | 5,210 |
| Sep 2, 2026 | 1,375.00 | 1,481.00 | 1,345.00 | 1,387.00 | 1,387.00 | 0.87% | 10,212 |
| Sep 1, 2026 | 1,403.00 | 1,419.00 | 1,350.00 | 1,375.00 | 1,375.00 | -2.00% | 5,236 |