Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 6,150.00
+10.00 (0.16%)
Mar 19, 2026, 3:30 PM KST
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6,140.00 | 6,240.00 | 6,030.00 | 6,150.00 | 6,150.00 | 0.16% | 26,772 |
| Mar 18, 2026 | 6,010.00 | 6,180.00 | 5,930.00 | 6,140.00 | 6,140.00 | 1.99% | 22,563 |
| Mar 17, 2026 | 6,020.00 | 6,070.00 | 5,930.00 | 6,020.00 | 6,020.00 | - | 20,203 |
| Mar 16, 2026 | 6,000.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.67% | 19,272 |
| Mar 13, 2026 | 5,970.00 | 5,980.00 | 5,870.00 | 5,980.00 | 5,980.00 | 0.67% | 10,311 |
| Mar 12, 2026 | 5,950.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.34% | 8,166 |
| Mar 11, 2026 | 5,880.00 | 6,020.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1.53% | 13,259 |
| Mar 10, 2026 | 5,740.00 | 5,910.00 | 5,740.00 | 5,870.00 | 5,870.00 | 3.16% | 19,215 |
| Mar 9, 2026 | 5,910.00 | 5,910.00 | 5,610.00 | 5,690.00 | 5,690.00 | -4.37% | 26,970 |
| Mar 6, 2026 | 5,900.00 | 5,980.00 | 5,840.00 | 5,950.00 | 5,950.00 | 0.85% | 18,504 |
| Mar 5, 2026 | 5,980.00 | 6,010.00 | 5,860.00 | 5,900.00 | 5,900.00 | 1.20% | 25,882 |
| Mar 4, 2026 | 6,090.00 | 6,090.00 | 5,550.00 | 5,830.00 | 5,830.00 | -4.43% | 62,491 |
| Mar 3, 2026 | 6,090.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.29% | 47,068 |
| Feb 27, 2026 | 6,170.00 | 6,220.00 | 6,060.00 | 6,180.00 | 6,180.00 | -0.16% | 28,759 |
| Feb 26, 2026 | 6,310.00 | 6,320.00 | 6,040.00 | 6,190.00 | 6,190.00 | -2.52% | 50,400 |
| Feb 25, 2026 | 6,340.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,350.00 | - | 25,166 |
| Feb 24, 2026 | 6,370.00 | 6,390.00 | 6,270.00 | 6,350.00 | 6,350.00 | -0.47% | 32,694 |
| Feb 23, 2026 | 6,340.00 | 6,410.00 | 6,320.00 | 6,380.00 | 6,380.00 | 0.79% | 40,137 |
| Feb 20, 2026 | 6,200.00 | 6,330.00 | 6,110.00 | 6,330.00 | 6,330.00 | 1.61% | 42,482 |
| Feb 19, 2026 | 6,240.00 | 6,260.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.97% | 29,409 |
| Feb 13, 2026 | 6,160.00 | 6,200.00 | 6,110.00 | 6,170.00 | 6,170.00 | - | 19,780 |
| Feb 12, 2026 | 6,150.00 | 6,190.00 | 6,090.00 | 6,170.00 | 6,170.00 | 0.65% | 27,911 |
| Feb 11, 2026 | 6,080.00 | 6,240.00 | 6,060.00 | 6,130.00 | 6,130.00 | 0.99% | 51,391 |
| Feb 10, 2026 | 6,020.00 | 6,090.00 | 5,910.00 | 6,070.00 | 6,070.00 | 1.17% | 42,400 |
| Feb 9, 2026 | 5,920.00 | 6,070.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1.52% | 24,003 |
| Feb 6, 2026 | 5,980.00 | 5,990.00 | 5,780.00 | 5,910.00 | 5,910.00 | -1.17% | 21,360 |
| Feb 5, 2026 | 5,960.00 | 6,050.00 | 5,820.00 | 5,980.00 | 5,980.00 | - | 60,378 |
| Feb 4, 2026 | 5,790.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 3.28% | 48,834 |
| Feb 3, 2026 | 5,800.00 | 5,810.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.17% | 29,539 |
| Feb 2, 2026 | 5,920.00 | 5,920.00 | 5,710.00 | 5,780.00 | 5,780.00 | -2.36% | 53,723 |
| Jan 30, 2026 | 5,980.00 | 6,010.00 | 5,840.00 | 5,920.00 | 5,920.00 | -1.17% | 38,886 |
| Jan 29, 2026 | 5,960.00 | 6,010.00 | 5,810.00 | 5,990.00 | 5,990.00 | 0.50% | 61,454 |
| Jan 28, 2026 | 6,050.00 | 6,050.00 | 5,890.00 | 5,960.00 | 5,960.00 | -1.49% | 48,656 |
| 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 |