Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 6,900.00
-110.00 (-1.57%)
At close: Sep 17, 2025
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7,080.00 | 7,080.00 | 6,860.00 | 6,900.00 | - | -1.57% | 80,563 |
| Sep 16, 2025 | 7,100.00 | 7,190.00 | 6,940.00 | 7,010.00 | - | -1.13% | 87,081 |
| Sep 15, 2025 | 7,080.00 | 7,160.00 | 7,000.00 | 7,090.00 | - | -0.98% | 84,115 |
| Sep 12, 2025 | 7,560.00 | 7,590.00 | 7,120.00 | 7,160.00 | - | -6.28% | 278,599 |
| Sep 11, 2025 | 7,450.00 | 7,710.00 | 7,350.00 | 7,640.00 | - | 3.95% | 336,132 |
| Sep 10, 2025 | 7,190.00 | 7,550.00 | 7,190.00 | 7,350.00 | - | 1.66% | 292,957 |
| Sep 9, 2025 | 7,370.00 | 7,990.00 | 7,200.00 | 7,230.00 | - | - | 727,789 |
| Sep 8, 2025 | 7,220.00 | 7,340.00 | 7,010.00 | 7,230.00 | - | - | 153,144 |
| Sep 5, 2025 | 7,110.00 | 7,580.00 | 7,060.00 | 7,230.00 | - | 2.55% | 463,565 |
| Sep 4, 2025 | 6,980.00 | 7,190.00 | 6,860.00 | 7,050.00 | - | 1.59% | 183,587 |
| Sep 3, 2025 | 7,050.00 | 7,110.00 | 6,890.00 | 6,940.00 | - | -2.39% | 90,397 |
| Sep 2, 2025 | 7,120.00 | 7,240.00 | 6,860.00 | 7,110.00 | - | 0.14% | 166,188 |
| Sep 1, 2025 | 6,650.00 | 7,220.00 | 6,650.00 | 7,100.00 | - | 6.13% | 487,565 |
| Aug 29, 2025 | 6,290.00 | 6,850.00 | 6,260.00 | 6,690.00 | - | 6.36% | 264,299 |
| Aug 28, 2025 | 6,260.00 | 6,340.00 | 6,240.00 | 6,290.00 | - | -0.32% | 13,668 |
| Aug 27, 2025 | 6,340.00 | 6,350.00 | 6,260.00 | 6,310.00 | - | -0.47% | 10,128 |
| Aug 26, 2025 | 6,330.00 | 6,390.00 | 6,240.00 | 6,340.00 | - | 0.96% | 23,635 |
| Aug 25, 2025 | 6,320.00 | 6,350.00 | 6,240.00 | 6,280.00 | - | - | 13,591 |
| Aug 22, 2025 | 6,430.00 | 6,470.00 | 6,280.00 | 6,280.00 | - | -1.88% | 22,624 |
| Aug 21, 2025 | 6,340.00 | 6,440.00 | 6,290.00 | 6,400.00 | - | 1.43% | 11,148 |
| Aug 20, 2025 | 6,240.00 | 6,310.00 | 6,150.00 | 6,310.00 | - | -0.47% | 36,397 |
| Aug 19, 2025 | 6,380.00 | 6,390.00 | 6,250.00 | 6,340.00 | - | - | 16,528 |
| Aug 18, 2025 | 6,500.00 | 6,510.00 | 6,340.00 | 6,340.00 | - | -2.16% | 16,670 |
| Aug 14, 2025 | 6,570.00 | 6,610.00 | 6,410.00 | 6,480.00 | - | -1.52% | 30,581 |
| Aug 13, 2025 | 6,530.00 | 6,600.00 | 6,450.00 | 6,580.00 | - | 1.23% | 29,273 |
| Aug 12, 2025 | 6,530.00 | 6,650.00 | 6,490.00 | 6,500.00 | - | -0.31% | 23,021 |
| Aug 11, 2025 | 6,550.00 | 6,580.00 | 6,460.00 | 6,520.00 | - | - | 27,403 |
| Aug 8, 2025 | 6,560.00 | 6,670.00 | 6,490.00 | 6,520.00 | - | -0.46% | 24,368 |
| Aug 7, 2025 | 6,500.00 | 6,610.00 | 6,490.00 | 6,550.00 | - | 0.77% | 29,578 |
| Aug 6, 2025 | 6,510.00 | 6,510.00 | 6,420.00 | 6,500.00 | - | 0.15% | 8,818 |
| Aug 5, 2025 | 6,430.00 | 6,520.00 | 6,390.00 | 6,490.00 | - | 0.78% | 15,030 |
| Aug 4, 2025 | 6,200.00 | 6,450.00 | 6,190.00 | 6,440.00 | - | 3.04% | 28,062 |
| Aug 1, 2025 | 6,480.00 | 6,480.00 | 6,240.00 | 6,250.00 | - | -4.43% | 53,208 |
| Jul 31, 2025 | 6,560.00 | 6,650.00 | 6,490.00 | 6,540.00 | - | -0.46% | 28,759 |
| Jul 30, 2025 | 6,440.00 | 6,620.00 | 6,430.00 | 6,570.00 | - | 2.02% | 34,656 |
| Jul 29, 2025 | 6,310.00 | 6,550.00 | 6,280.00 | 6,440.00 | - | 1.42% | 38,653 |
| Jul 28, 2025 | 6,400.00 | 6,430.00 | 6,290.00 | 6,350.00 | - | -0.47% | 14,903 |
| Jul 25, 2025 | 6,400.00 | 6,490.00 | 6,350.00 | 6,380.00 | - | -0.47% | 20,742 |
| Jul 24, 2025 | 6,350.00 | 6,480.00 | 6,310.00 | 6,410.00 | - | 0.47% | 45,767 |
| Jul 23, 2025 | 6,310.00 | 6,400.00 | 6,250.00 | 6,380.00 | - | 1.11% | 23,503 |
| Jul 22, 2025 | 6,400.00 | 6,410.00 | 6,250.00 | 6,310.00 | - | -1.56% | 38,951 |
| Jul 21, 2025 | 6,330.00 | 6,440.00 | 6,280.00 | 6,410.00 | - | 1.42% | 22,459 |
| Jul 18, 2025 | 6,460.00 | 6,460.00 | 6,240.00 | 6,320.00 | - | -1.86% | 47,776 |
| Jul 17, 2025 | 6,460.00 | 6,470.00 | 6,370.00 | 6,440.00 | - | -0.31% | 13,909 |
| Jul 16, 2025 | 6,570.00 | 6,570.00 | 6,450.00 | 6,460.00 | - | -2.12% | 18,870 |
| Jul 15, 2025 | 6,530.00 | 6,610.00 | 6,440.00 | 6,600.00 | - | 1.07% | 43,437 |
| Jul 14, 2025 | 6,520.00 | 6,580.00 | 6,460.00 | 6,530.00 | - | 0.15% | 21,802 |
| Jul 11, 2025 | 6,580.00 | 6,600.00 | 6,510.00 | 6,520.00 | - | -0.15% | 20,314 |
| Jul 10, 2025 | 6,490.00 | 6,560.00 | 6,430.00 | 6,530.00 | - | 0.62% | 25,178 |
| Jul 9, 2025 | 6,430.00 | 6,580.00 | 6,360.00 | 6,490.00 | - | 0.93% | 33,441 |