Jolse Co.,Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,476.00
-4.00 (-0.27%)
At close: Aug 21, 2026
Jolse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,488.00 | 1,492.00 | 1,360.00 | 1,476.00 | 1,476.00 | -0.27% | 21,912 |
| Aug 20, 2026 | 1,528.00 | 1,670.00 | 1,436.00 | 1,480.00 | 1,480.00 | 0.07% | 53,155 |
| Aug 19, 2026 | 1,487.00 | 1,488.00 | 1,436.00 | 1,479.00 | 1,479.00 | -0.54% | 7,940 |
| Aug 18, 2026 | 1,492.00 | 1,492.00 | 1,406.00 | 1,487.00 | 1,487.00 | -0.34% | 41,612 |
| Aug 14, 2026 | 1,512.00 | 1,512.00 | 1,420.00 | 1,492.00 | 1,492.00 | -1.32% | 28,392 |
| Aug 13, 2026 | 1,546.00 | 1,628.00 | 1,413.00 | 1,512.00 | 1,512.00 | -2.20% | 32,968 |
| Aug 12, 2026 | 1,496.00 | 1,625.00 | 1,390.00 | 1,546.00 | 1,546.00 | 3.41% | 58,526 |
| Aug 11, 2026 | 1,449.00 | 1,575.00 | 1,440.00 | 1,495.00 | 1,495.00 | 2.68% | 16,168 |
| Aug 10, 2026 | 1,437.00 | 1,460.00 | 1,376.00 | 1,456.00 | 1,456.00 | 3.26% | 22,542 |
| Aug 7, 2026 | 1,388.00 | 1,418.00 | 1,371.00 | 1,410.00 | 1,410.00 | 1.51% | 13,135 |
| Aug 6, 2026 | 1,405.00 | 1,411.00 | 1,364.00 | 1,389.00 | 1,389.00 | -2.11% | 17,842 |
| Aug 5, 2026 | 1,385.00 | 1,429.00 | 1,385.00 | 1,419.00 | 1,419.00 | 2.53% | 22,376 |
| Aug 4, 2026 | 1,370.00 | 1,430.00 | 1,353.00 | 1,384.00 | 1,384.00 | 0.14% | 17,960 |
| Aug 3, 2026 | 1,371.00 | 1,396.00 | 1,347.00 | 1,382.00 | 1,382.00 | 0.80% | 17,384 |
| 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 |