Jeil Technos Co.,Ltd (KOSDAQ:038010)
 6,840.00
 -10.00 (-0.15%)
  At close: Oct 28, 2025
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,740.00 | 6,780.00 | 6,500.00 | 6,520.00 | 6,520.00 | -2.25% | 48,270 | 
| Oct 29, 2025 | 6,870.00 | 6,900.00 | 6,660.00 | 6,670.00 | 6,670.00 | -2.49% | 43,680 | 
| Oct 28, 2025 | 6,910.00 | 6,910.00 | 6,740.00 | 6,840.00 | 6,840.00 | -0.15% | 39,770 | 
| Oct 27, 2025 | 6,870.00 | 7,030.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.88% | 52,817 | 
| Oct 24, 2025 | 6,900.00 | 6,960.00 | 6,720.00 | 6,790.00 | 6,790.00 | -1.59% | 42,442 | 
| Oct 23, 2025 | 6,980.00 | 7,080.00 | 6,820.00 | 6,900.00 | 6,900.00 | -0.43% | 58,476 | 
| Oct 22, 2025 | 6,710.00 | 7,030.00 | 6,600.00 | 6,930.00 | 6,930.00 | 3.74% | 100,765 | 
| Oct 21, 2025 | 6,560.00 | 6,750.00 | 6,560.00 | 6,680.00 | 6,680.00 | 1.67% | 58,320 | 
| Oct 20, 2025 | 6,660.00 | 6,680.00 | 6,550.00 | 6,570.00 | 6,570.00 | -1.20% | 34,251 | 
| Oct 17, 2025 | 6,780.00 | 6,820.00 | 6,620.00 | 6,650.00 | 6,650.00 | -1.34% | 42,593 | 
| Oct 16, 2025 | 6,820.00 | 6,990.00 | 6,700.00 | 6,740.00 | 6,740.00 | -0.88% | 62,228 | 
| Oct 15, 2025 | 6,680.00 | 6,820.00 | 6,680.00 | 6,800.00 | 6,800.00 | 1.64% | 37,018 | 
| Oct 14, 2025 | 6,830.00 | 6,890.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.05% | 52,948 | 
| Oct 13, 2025 | 6,750.00 | 6,870.00 | 6,680.00 | 6,830.00 | 6,830.00 | 0.59% | 35,426 | 
| Oct 10, 2025 | 6,800.00 | 6,800.00 | 6,730.00 | 6,790.00 | 6,790.00 | -0.15% | 43,064 | 
| Oct 2, 2025 | 6,780.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.29% | 38,920 | 
| Oct 1, 2025 | 6,750.00 | 6,830.00 | 6,730.00 | 6,780.00 | 6,780.00 | 0.59% | 33,283 | 
| Sep 30, 2025 | 6,790.00 | 6,870.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.74% | 41,629 | 
| Sep 29, 2025 | 6,690.00 | 6,800.00 | 6,690.00 | 6,790.00 | 6,790.00 | 1.19% | 20,226 | 
| Sep 26, 2025 | 6,800.00 | 6,810.00 | 6,650.00 | 6,710.00 | 6,710.00 | -1.76% | 33,684 | 
| Sep 25, 2025 | 6,800.00 | 6,870.00 | 6,710.00 | 6,830.00 | 6,830.00 | 0.59% | 36,177 | 
| Sep 24, 2025 | 6,820.00 | 6,930.00 | 6,750.00 | 6,790.00 | 6,790.00 | -0.59% | 36,066 | 
| Sep 23, 2025 | 6,880.00 | 6,930.00 | 6,770.00 | 6,830.00 | 6,830.00 | -0.87% | 37,360 | 
| Sep 22, 2025 | 7,010.00 | 7,010.00 | 6,820.00 | 6,890.00 | 6,890.00 | -1.71% | 53,490 | 
| Sep 19, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 7,010.00 | 7,010.00 | 0.14% | 42,197 | 
| Sep 18, 2025 | 6,900.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 35,657 | 
| Sep 17, 2025 | 7,080.00 | 7,080.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.57% | 79,558 | 
| Sep 16, 2025 | 7,100.00 | 7,190.00 | 6,940.00 | 7,010.00 | 7,010.00 | -1.13% | 87,081 | 
| Sep 15, 2025 | 7,080.00 | 7,160.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.98% | 84,115 | 
| Sep 12, 2025 | 7,560.00 | 7,590.00 | 7,120.00 | 7,160.00 | 7,160.00 | -6.28% | 278,599 | 
| Sep 11, 2025 | 7,450.00 | 7,710.00 | 7,350.00 | 7,640.00 | 7,640.00 | 3.95% | 336,132 | 
| Sep 10, 2025 | 7,190.00 | 7,550.00 | 7,190.00 | 7,350.00 | 7,350.00 | 1.66% | 292,957 | 
| Sep 9, 2025 | 7,370.00 | 7,990.00 | 7,200.00 | 7,230.00 | 7,230.00 | - | 727,789 | 
| Sep 8, 2025 | 7,220.00 | 7,340.00 | 7,010.00 | 7,230.00 | 7,230.00 | - | 153,144 | 
| Sep 5, 2025 | 7,110.00 | 7,580.00 | 7,060.00 | 7,230.00 | 7,230.00 | 2.55% | 463,565 | 
| Sep 4, 2025 | 6,980.00 | 7,190.00 | 6,860.00 | 7,050.00 | 7,050.00 | 1.59% | 183,587 | 
| Sep 3, 2025 | 7,050.00 | 7,110.00 | 6,890.00 | 6,940.00 | 6,940.00 | -2.39% | 90,397 | 
| Sep 2, 2025 | 7,120.00 | 7,240.00 | 6,860.00 | 7,110.00 | 7,110.00 | 0.14% | 166,188 | 
| Sep 1, 2025 | 6,650.00 | 7,220.00 | 6,650.00 | 7,100.00 | 7,100.00 | 6.13% | 487,565 | 
| Aug 29, 2025 | 6,290.00 | 6,850.00 | 6,260.00 | 6,690.00 | 6,690.00 | 6.36% | 264,299 | 
| Aug 28, 2025 | 6,260.00 | 6,340.00 | 6,240.00 | 6,290.00 | 6,290.00 | -0.32% | 13,668 | 
| Aug 27, 2025 | 6,340.00 | 6,350.00 | 6,260.00 | 6,310.00 | 6,310.00 | -0.47% | 10,128 | 
| Aug 26, 2025 | 6,330.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,340.00 | 0.96% | 23,635 | 
| Aug 25, 2025 | 6,320.00 | 6,350.00 | 6,240.00 | 6,280.00 | 6,280.00 | - | 13,591 | 
| Aug 22, 2025 | 6,430.00 | 6,470.00 | 6,280.00 | 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 | 6,400.00 | 1.43% | 11,148 | 
| Aug 20, 2025 | 6,240.00 | 6,310.00 | 6,150.00 | 6,310.00 | 6,310.00 | -0.47% | 36,397 | 
| Aug 19, 2025 | 6,380.00 | 6,390.00 | 6,250.00 | 6,340.00 | 6,340.00 | - | 16,528 | 
| Aug 18, 2025 | 6,500.00 | 6,510.00 | 6,340.00 | 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 | 6,480.00 | -1.52% | 30,581 |