Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 5,940.00
-110.00 (-1.82%)
Jan 28, 2026, 11:18 AM KST
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6,150.00 | 6,150.00 | 5,980.00 | 6,050.00 | 6,050.00 | -0.49% | 33,168 |
| Jan 26, 2026 | 6,010.00 | 6,090.00 | 5,970.00 | 6,080.00 | 6,080.00 | 1.33% | 21,065 |
| Jan 23, 2026 | 5,990.00 | 6,060.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.17% | 25,025 |
| Jan 22, 2026 | 6,090.00 | 6,120.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.83% | 19,981 |
| Jan 21, 2026 | 6,080.00 | 6,100.00 | 5,960.00 | 6,040.00 | 6,040.00 | -1.15% | 11,785 |
| Jan 20, 2026 | 6,000.00 | 6,190.00 | 5,940.00 | 6,110.00 | 6,110.00 | 0.83% | 37,836 |
| Jan 19, 2026 | 6,040.00 | 6,080.00 | 5,970.00 | 6,060.00 | 6,060.00 | 0.33% | 28,714 |
| Jan 16, 2026 | 6,020.00 | 6,100.00 | 5,970.00 | 6,040.00 | 6,040.00 | 1.00% | 32,436 |
| Jan 15, 2026 | 5,960.00 | 6,010.00 | 5,870.00 | 5,980.00 | 5,980.00 | 0.67% | 23,126 |
| Jan 14, 2026 | 5,920.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,940.00 | 0.34% | 15,108 |
| Jan 13, 2026 | 6,000.00 | 6,020.00 | 5,880.00 | 5,920.00 | 5,920.00 | -1.33% | 19,395 |
| Jan 12, 2026 | 5,780.00 | 6,020.00 | 5,780.00 | 6,000.00 | 6,000.00 | 4.17% | 47,154 |
| Jan 9, 2026 | 5,640.00 | 5,830.00 | 5,640.00 | 5,760.00 | 5,760.00 | 1.23% | 20,297 |
| Jan 8, 2026 | 5,630.00 | 5,720.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.71% | 20,361 |
| Jan 7, 2026 | 5,860.00 | 5,870.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.58% | 17,485 |
| Jan 6, 2026 | 5,780.00 | 5,870.00 | 5,640.00 | 5,860.00 | 5,860.00 | 1.21% | 51,841 |
| Jan 5, 2026 | 5,800.00 | 5,820.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.34% | 20,274 |
| Jan 2, 2026 | 5,830.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.51% | 16,472 |
| Dec 30, 2025 | 5,860.00 | 5,860.00 | 5,760.00 | 5,840.00 | 5,840.00 | -0.34% | 17,084 |
| Dec 29, 2025 | 5,970.00 | 5,970.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.33% | 22,575 |
| Dec 26, 2025 | 5,990.00 | 6,010.00 | 5,930.00 | 6,000.00 | 5,880.00 | -0.33% | 27,796 |
| Dec 24, 2025 | 6,080.00 | 6,110.00 | 5,950.00 | 6,020.00 | 5,899.60 | -0.99% | 34,238 |
| Dec 23, 2025 | 6,130.00 | 6,180.00 | 6,060.00 | 6,080.00 | 5,958.40 | -0.98% | 20,554 |
| Dec 22, 2025 | 6,190.00 | 6,200.00 | 6,130.00 | 6,140.00 | 6,017.20 | -0.81% | 13,640 |
| Dec 19, 2025 | 6,120.00 | 6,190.00 | 6,080.00 | 6,190.00 | 6,066.20 | 0.81% | 18,038 |
| Dec 18, 2025 | 6,130.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,017.20 | -0.65% | 11,522 |
| Dec 17, 2025 | 6,130.00 | 6,200.00 | 6,130.00 | 6,180.00 | 6,056.40 | 0.49% | 10,786 |
| Dec 16, 2025 | 6,170.00 | 6,220.00 | 6,110.00 | 6,150.00 | 6,027.00 | -0.49% | 16,797 |
| Dec 15, 2025 | 6,200.00 | 6,240.00 | 6,110.00 | 6,180.00 | 6,056.40 | -1.44% | 25,390 |
| Dec 12, 2025 | 6,240.00 | 6,280.00 | 6,170.00 | 6,270.00 | 6,144.60 | 1.29% | 21,369 |
| Dec 11, 2025 | 6,130.00 | 6,250.00 | 6,130.00 | 6,190.00 | 6,066.20 | 0.65% | 18,504 |
| Dec 10, 2025 | 6,150.00 | 6,190.00 | 6,120.00 | 6,150.00 | 6,027.00 | -0.16% | 10,182 |
| Dec 9, 2025 | 6,200.00 | 6,240.00 | 6,140.00 | 6,160.00 | 6,036.80 | -1.44% | 18,024 |
| Dec 8, 2025 | 6,290.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,125.00 | -0.79% | 10,658 |
| Dec 5, 2025 | 6,200.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,174.00 | 1.78% | 16,237 |
| Dec 4, 2025 | 6,240.00 | 6,250.00 | 6,160.00 | 6,190.00 | 6,066.20 | -0.32% | 5,863 |
| Dec 3, 2025 | 6,240.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,085.80 | 0.16% | 25,718 |
| Dec 2, 2025 | 6,230.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,076.00 | - | 11,425 |
| Dec 1, 2025 | 6,270.00 | 6,320.00 | 6,170.00 | 6,200.00 | 6,076.00 | -1.59% | 11,866 |
| Nov 28, 2025 | 6,220.00 | 6,330.00 | 6,220.00 | 6,300.00 | 6,174.00 | 0.96% | 15,361 |
| Nov 27, 2025 | 6,270.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,115.20 | -0.48% | 6,654 |
| Nov 26, 2025 | 6,210.00 | 6,270.00 | 6,150.00 | 6,270.00 | 6,144.60 | 1.62% | 29,189 |
| Nov 25, 2025 | 6,280.00 | 6,290.00 | 6,120.00 | 6,170.00 | 6,046.60 | -1.12% | 29,028 |
| Nov 24, 2025 | 6,230.00 | 6,310.00 | 6,130.00 | 6,240.00 | 6,115.20 | 0.16% | 24,328 |
| Nov 21, 2025 | 6,290.00 | 6,350.00 | 6,210.00 | 6,230.00 | 6,105.40 | -1.42% | 16,743 |
| Nov 20, 2025 | 6,230.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,193.60 | 2.10% | 22,993 |
| Nov 19, 2025 | 6,220.00 | 6,230.00 | 6,080.00 | 6,190.00 | 6,066.20 | -0.16% | 15,571 |
| Nov 18, 2025 | 6,330.00 | 6,330.00 | 6,140.00 | 6,200.00 | 6,076.00 | -2.05% | 20,315 |
| Nov 17, 2025 | 6,250.00 | 6,330.00 | 6,210.00 | 6,330.00 | 6,203.40 | 0.32% | 15,975 |
| Nov 14, 2025 | 6,320.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,183.80 | -0.63% | 43,268 |