Jolse Co.,Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,371.00
+24.00 (1.78%)
At close: Jul 31, 2026
Jolse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,338.00 | 1,378.00 | 1,320.00 | 1,371.00 | 1,371.00 | 1.78% | 16,589 |
| Jul 30, 2026 | 1,396.00 | 1,396.00 | 1,304.00 | 1,347.00 | 1,347.00 | -1.39% | 33,844 |
| Jul 29, 2026 | 1,425.00 | 1,469.00 | 1,310.00 | 1,366.00 | 1,366.00 | -4.61% | 32,626 |
| Jul 28, 2026 | 1,750.00 | 1,750.00 | 1,432.00 | 1,432.00 | 1,432.00 | -18.17% | 295,472 |
| Jul 27, 2026 | 1,600.00 | 1,777.00 | 1,364.00 | 1,750.00 | 1,750.00 | 14.53% | 322,080 |
| Jul 24, 2026 | 1,479.00 | 1,632.00 | 1,265.00 | 1,528.00 | 1,528.00 | - | 1,114,046 |
| Jul 23, 2026 | 1,176.00 | 1,528.00 | 1,170.00 | 1,528.00 | 1,528.00 | 29.93% | 369,860 |
| Jul 22, 2026 | 1,153.00 | 1,249.00 | 1,130.00 | 1,176.00 | 1,176.00 | 1.99% | 16,423 |
| Jul 21, 2026 | 1,305.00 | 1,306.00 | 1,113.00 | 1,153.00 | 1,153.00 | -11.92% | 41,107 |
| Jul 20, 2026 | 1,179.00 | 1,343.00 | 1,179.00 | 1,309.00 | 1,309.00 | 9.45% | 111,308 |
| Jul 16, 2026 | 1,210.00 | 1,316.00 | 1,180.00 | 1,196.00 | 1,196.00 | 0.42% | 59,973 |
| Jul 15, 2026 | 1,299.00 | 1,299.00 | 1,191.00 | 1,191.00 | 1,191.00 | -3.48% | 29,147 |
| Jul 14, 2026 | 1,261.00 | 1,553.00 | 1,122.00 | 1,234.00 | 1,234.00 | -2.83% | 315,952 |
| Jul 13, 2026 | 1,270.00 | 1,270.00 | 1,102.00 | 1,270.00 | 1,270.00 | 0.40% | 44,797 |
| Jul 10, 2026 | 1,080.00 | 1,266.00 | 1,080.00 | 1,265.00 | 1,265.00 | 15.10% | 82,661 |
| Jul 9, 2026 | 1,021.00 | 1,121.00 | 1,021.00 | 1,099.00 | 1,099.00 | 5.47% | 24,267 |
| Jul 8, 2026 | 1,067.00 | 1,098.00 | 1,035.00 | 1,042.00 | 1,042.00 | -3.25% | 27,004 |
| Jul 7, 2026 | 1,077.00 | 1,123.00 | 1,027.00 | 1,077.00 | 1,077.00 | - | 54,266 |
| Jul 6, 2026 | 1,000.00 | 1,150.00 | 1,000.00 | 1,077.00 | 1,077.00 | 9.34% | 87,351 |
| Jul 3, 2026 | 977.00 | 1,000.00 | 920.00 | 985.00 | 985.00 | 0.10% | 13,750 |
| Jul 2, 2026 | 994.00 | 995.00 | 934.00 | 984.00 | 984.00 | -1.20% | 28,661 |
| Jul 1, 2026 | 1,076.00 | 1,092.00 | 921.00 | 996.00 | 996.00 | -9.54% | 165,407 |
| Jun 30, 2026 | 915.00 | 1,150.00 | 915.00 | 1,101.00 | 1,101.00 | 21.39% | 247,709 |
| Jun 29, 2026 | 879.00 | 923.00 | 830.00 | 907.00 | 907.00 | 3.19% | 26,791 |
| Jun 26, 2026 | 916.00 | 916.00 | 801.00 | 879.00 | 879.00 | -2.12% | 38,366 |
| Jun 25, 2026 | 866.00 | 950.00 | 866.00 | 898.00 | 898.00 | 3.70% | 58,661 |
| Jun 24, 2026 | 844.00 | 919.00 | 829.00 | 866.00 | 866.00 | -2.59% | 90,456 |
| Jun 23, 2026 | 999.00 | 1,000.00 | 828.00 | 889.00 | 889.00 | -11.81% | 79,003 |
| Jun 22, 2026 | 997.00 | 1,022.00 | 961.00 | 1,008.00 | 1,008.00 | 0.80% | 46,446 |
| Jun 19, 2026 | 1,171.00 | 1,172.00 | 948.00 | 1,000.00 | 1,000.00 | -14.60% | 124,813 |
| Jun 18, 2026 | 1,263.00 | 1,263.00 | 1,137.00 | 1,171.00 | 1,171.00 | -7.28% | 29,999 |
| Jun 17, 2026 | 1,276.00 | 1,276.00 | 1,233.00 | 1,263.00 | 1,263.00 | -1.71% | 25,005 |
| Jun 16, 2026 | 1,308.00 | 1,308.00 | 1,235.00 | 1,285.00 | 1,285.00 | 0.55% | 30,380 |
| Jun 15, 2026 | 1,332.00 | 1,332.00 | 1,261.00 | 1,278.00 | 1,278.00 | -1.08% | 50,761 |
| Jun 12, 2026 | 1,342.00 | 1,366.00 | 1,276.00 | 1,292.00 | 1,292.00 | -3.29% | 102,708 |
| Jun 11, 2026 | 1,480.00 | 1,480.00 | 1,256.00 | 1,336.00 | 1,336.00 | -6.31% | 104,967 |
| Jun 10, 2026 | 1,405.00 | 1,500.00 | 1,330.00 | 1,426.00 | 1,426.00 | 1.49% | 81,088 |
| Jun 9, 2026 | 1,408.00 | 1,502.00 | 1,353.00 | 1,405.00 | 1,405.00 | -0.14% | 114,137 |
| Jun 8, 2026 | 1,665.00 | 1,665.00 | 1,364.00 | 1,407.00 | 1,407.00 | -15.50% | 137,581 |
| Jun 5, 2026 | 1,630.00 | 1,753.00 | 1,621.00 | 1,665.00 | 1,665.00 | 2.15% | 45,867 |
| Jun 4, 2026 | 1,750.00 | 1,792.00 | 1,630.00 | 1,630.00 | 1,630.00 | -6.54% | 75,358 |
| Jun 2, 2026 | 1,700.00 | 1,950.00 | 1,700.00 | 1,744.00 | 1,744.00 | 2.59% | 189,102 |
| Jun 1, 2026 | 1,920.00 | 1,958.00 | 1,678.00 | 1,700.00 | 1,700.00 | -10.53% | 76,123 |
| May 29, 2026 | 1,786.00 | 2,100.00 | 1,779.00 | 1,900.00 | 1,900.00 | 6.44% | 337,751 |
| May 28, 2026 | 1,696.00 | 1,901.00 | 1,676.00 | 1,785.00 | 1,785.00 | 7.14% | 260,951 |
| May 27, 2026 | 1,890.00 | 1,895.00 | 1,651.00 | 1,666.00 | 1,666.00 | -12.08% | 131,054 |
| 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% | 329,208 |
| May 21, 2026 | 2,030.00 | 2,430.00 | 1,949.00 | 2,115.00 | 2,115.00 | 0.95% | 2,755,077 |
| May 20, 2026 | 2,975.00 | 2,975.00 | 1,830.00 | 2,095.00 | 2,095.00 | -8.52% | 10,061,970 |