Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 5,830.00
+430.00 (7.96%)
Jun 29, 2026, 3:30 PM KST
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,310.00 | 5,830.00 | 5,310.00 | 5,830.00 | 5,830.00 | 7.96% | 30,890 |
| Jun 26, 2026 | 5,680.00 | 5,690.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.05% | 79,514 |
| Jun 25, 2026 | 5,800.00 | 5,980.00 | 5,520.00 | 5,570.00 | 5,570.00 | -2.28% | 66,099 |
| Jun 24, 2026 | 5,560.00 | 5,880.00 | 5,530.00 | 5,700.00 | 5,700.00 | 2.52% | 66,663 |
| Jun 23, 2026 | 5,870.00 | 5,870.00 | 5,510.00 | 5,560.00 | 5,560.00 | -4.47% | 28,840 |
| Jun 22, 2026 | 5,890.00 | 5,900.00 | 5,760.00 | 5,820.00 | 5,820.00 | -1.69% | 11,005 |
| Jun 19, 2026 | 6,180.00 | 6,190.00 | 5,760.00 | 5,920.00 | 5,920.00 | -3.27% | 26,786 |
| Jun 18, 2026 | 6,210.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | -1.13% | 18,035 |
| Jun 17, 2026 | 6,190.00 | 6,270.00 | 6,120.00 | 6,190.00 | 6,190.00 | 0.49% | 31,795 |
| Jun 16, 2026 | 6,140.00 | 6,170.00 | 6,030.00 | 6,160.00 | 6,160.00 | 1.82% | 24,022 |
| Jun 15, 2026 | 6,020.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | 1.17% | 23,410 |
| Jun 12, 2026 | 5,870.00 | 6,040.00 | 5,810.00 | 5,980.00 | 5,980.00 | 3.46% | 16,490 |
| Jun 11, 2026 | 5,900.00 | 5,900.00 | 5,620.00 | 5,780.00 | 5,780.00 | -0.34% | 14,897 |
| Jun 10, 2026 | 5,810.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 0.52% | 14,584 |
| Jun 9, 2026 | 5,740.00 | 5,870.00 | 5,690.00 | 5,770.00 | 5,770.00 | 1.58% | 43,626 |
| Jun 8, 2026 | 5,740.00 | 5,810.00 | 5,650.00 | 5,680.00 | 5,680.00 | -3.73% | 19,691 |
| Jun 5, 2026 | 5,850.00 | 5,970.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.50% | 14,100 |
| Jun 4, 2026 | 6,020.00 | 6,140.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.50% | 20,039 |
| Jun 2, 2026 | 5,860.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,960.00 | 0.34% | 16,365 |
| Jun 1, 2026 | 6,400.00 | 6,400.00 | 5,810.00 | 5,940.00 | 5,940.00 | -6.01% | 84,443 |
| May 29, 2026 | 6,340.00 | 6,470.00 | 6,230.00 | 6,320.00 | 6,320.00 | 0.80% | 38,274 |
| May 28, 2026 | 6,520.00 | 6,520.00 | 6,160.00 | 6,270.00 | 6,270.00 | -3.39% | 20,306 |
| May 27, 2026 | 6,680.00 | 6,690.00 | 6,450.00 | 6,490.00 | 6,490.00 | -1.96% | 19,588 |
| May 26, 2026 | 6,650.00 | 6,760.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.30% | 15,274 |
| May 22, 2026 | 6,390.00 | 6,650.00 | 6,370.00 | 6,640.00 | 6,640.00 | 4.08% | 33,443 |
| May 21, 2026 | 6,160.00 | 6,570.00 | 6,160.00 | 6,380.00 | 6,380.00 | 3.91% | 42,246 |
| May 20, 2026 | 6,310.00 | 6,370.00 | 6,120.00 | 6,140.00 | 6,140.00 | -3.15% | 23,815 |
| May 19, 2026 | 6,600.00 | 6,600.00 | 6,320.00 | 6,340.00 | 6,340.00 | -3.21% | 22,277 |
| May 18, 2026 | 6,570.00 | 6,630.00 | 6,380.00 | 6,550.00 | 6,550.00 | -0.30% | 21,055 |
| May 15, 2026 | 6,590.00 | 6,640.00 | 6,450.00 | 6,570.00 | 6,570.00 | 0.15% | 22,637 |
| May 14, 2026 | 6,490.00 | 6,560.00 | 6,450.00 | 6,560.00 | 6,560.00 | 0.77% | 29,517 |
| May 13, 2026 | 6,410.00 | 6,630.00 | 6,410.00 | 6,510.00 | 6,510.00 | -0.15% | 37,398 |
| May 12, 2026 | 6,730.00 | 6,860.00 | 6,390.00 | 6,520.00 | 6,520.00 | -3.12% | 71,083 |
| May 11, 2026 | 6,780.00 | 6,880.00 | 6,660.00 | 6,730.00 | 6,730.00 | -0.74% | 44,832 |
| May 8, 2026 | 6,740.00 | 6,790.00 | 6,670.00 | 6,780.00 | 6,780.00 | 0.59% | 16,219 |
| May 7, 2026 | 6,780.00 | 6,820.00 | 6,670.00 | 6,740.00 | 6,740.00 | -0.30% | 24,526 |
| May 6, 2026 | 6,850.00 | 6,860.00 | 6,710.00 | 6,760.00 | 6,760.00 | -1.17% | 34,995 |
| May 4, 2026 | 6,840.00 | 6,840.00 | 6,680.00 | 6,840.00 | 6,840.00 | 0.15% | 46,597 |
| Apr 30, 2026 | 6,910.00 | 6,920.00 | 6,810.00 | 6,830.00 | 6,830.00 | -1.16% | 18,500 |
| Apr 29, 2026 | 6,880.00 | 6,930.00 | 6,780.00 | 6,910.00 | 6,910.00 | 0.29% | 20,295 |
| Apr 28, 2026 | 6,850.00 | 6,940.00 | 6,830.00 | 6,890.00 | 6,890.00 | 0.58% | 39,545 |
| Apr 27, 2026 | 6,830.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,850.00 | 0.29% | 32,962 |
| Apr 24, 2026 | 6,800.00 | 6,880.00 | 6,720.00 | 6,830.00 | 6,830.00 | 0.29% | 20,695 |
| Apr 23, 2026 | 6,740.00 | 6,880.00 | 6,680.00 | 6,810.00 | 6,810.00 | 1.64% | 51,390 |
| Apr 22, 2026 | 6,700.00 | 6,760.00 | 6,630.00 | 6,700.00 | 6,700.00 | - | 17,841 |
| Apr 21, 2026 | 6,730.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | 0.45% | 26,053 |
| Apr 20, 2026 | 6,720.00 | 6,760.00 | 6,620.00 | 6,670.00 | 6,670.00 | -0.15% | 34,252 |
| Apr 17, 2026 | 6,730.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | - | 52,041 |
| Apr 16, 2026 | 6,610.00 | 6,690.00 | 6,570.00 | 6,680.00 | 6,680.00 | 1.06% | 23,690 |
| Apr 15, 2026 | 6,740.00 | 6,740.00 | 6,570.00 | 6,610.00 | 6,610.00 | -0.45% | 45,427 |