Jolse Co.,Ltd. (KOSDAQ:018700)
South Korea · Delayed Price · Currency is KRW 1,382.00
-15.00 (-1.07%)
At close: Sep 11, 2026
Jolse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,425.00 | 1,443.00 | 1,383.00 | 1,403.00 | 1,403.00 | -1.54% | 23,277 |
| Aug 28, 2026 | 1,429.00 | 1,447.00 | 1,403.00 | 1,425.00 | 1,425.00 | -0.28% | 11,378 |
| Aug 27, 2026 | 1,435.00 | 1,500.00 | 1,403.00 | 1,429.00 | 1,429.00 | -0.28% | 11,425 |
| Aug 26, 2026 | 1,467.00 | 1,473.00 | 1,415.00 | 1,433.00 | 1,433.00 | -2.32% | 22,884 |
| Aug 25, 2026 | 1,422.00 | 1,473.00 | 1,396.00 | 1,467.00 | 1,467.00 | -0.27% | 31,364 |
| Aug 24, 2026 | 1,460.00 | 1,475.00 | 1,426.00 | 1,471.00 | 1,471.00 | -0.34% | 6,671 |
| 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 |