Jolse Co.,Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,265.00
+166.00 (15.10%)
At close: Jul 10, 2026
Jolse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |