Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 5,380.00
+10.00 (0.19%)
Sep 4, 2026, 11:52 AM KST
Jeil Technos Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5,510.00 | 5,510.00 | 5,330.00 | 5,370.00 | 5,370.00 | -1.83% | 11,273 |
| Sep 2, 2026 | 5,530.00 | 5,530.00 | 5,440.00 | 5,470.00 | 5,470.00 | -1.08% | 925 |
| Sep 1, 2026 | 5,560.00 | 5,560.00 | 5,420.00 | 5,530.00 | 5,530.00 | 0.73% | 7,225 |
| Aug 31, 2026 | 5,450.00 | 5,530.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.54% | 5,157 |
| Aug 28, 2026 | 5,530.00 | 5,570.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.36% | 15,208 |
| Aug 27, 2026 | 5,550.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.90% | 14,517 |
| Aug 26, 2026 | 5,570.00 | 5,570.00 | 5,450.00 | 5,550.00 | 5,550.00 | - | 8,692 |
| Aug 25, 2026 | 5,590.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.36% | 21,926 |
| Aug 24, 2026 | 5,550.00 | 5,590.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 8,227 |
| Aug 21, 2026 | 5,580.00 | 5,580.00 | 5,450.00 | 5,520.00 | 5,520.00 | -1.25% | 8,605 |
| Aug 20, 2026 | 5,560.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.54% | 11,013 |
| Aug 19, 2026 | 5,480.00 | 5,570.00 | 5,400.00 | 5,560.00 | 5,560.00 | 1.28% | 11,430 |
| Aug 18, 2026 | 5,560.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,490.00 | -1.26% | 9,704 |
| Aug 14, 2026 | 5,540.00 | 5,560.00 | 5,410.00 | 5,560.00 | 5,560.00 | 1.46% | 7,600 |
| Aug 13, 2026 | 5,530.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,480.00 | -0.36% | 12,991 |
| Aug 12, 2026 | 5,570.00 | 5,570.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.92% | 8,403 |
| Aug 11, 2026 | 5,380.00 | 5,530.00 | 5,370.00 | 5,450.00 | 5,450.00 | 0.74% | 9,678 |
| Aug 10, 2026 | 5,330.00 | 5,440.00 | 5,320.00 | 5,410.00 | 5,410.00 | 1.50% | 10,625 |
| Aug 7, 2026 | 5,310.00 | 5,330.00 | 5,260.00 | 5,330.00 | 5,330.00 | 0.76% | 5,837 |
| Aug 6, 2026 | 5,290.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.57% | 19,414 |
| Aug 5, 2026 | 5,180.00 | 5,270.00 | 5,160.00 | 5,260.00 | 5,260.00 | 1.94% | 8,057 |
| Aug 4, 2026 | 5,080.00 | 5,180.00 | 5,010.00 | 5,160.00 | 5,160.00 | 2.79% | 11,236 |
| Aug 3, 2026 | 5,080.00 | 5,110.00 | 4,790.00 | 5,020.00 | 5,020.00 | -0.79% | 31,377 |
| Jul 31, 2026 | 5,120.00 | 5,130.00 | 4,995.00 | 5,060.00 | 5,060.00 | 1.20% | 29,027 |
| Jul 30, 2026 | 4,590.00 | 5,140.00 | 4,590.00 | 5,000.00 | 5,000.00 | -0.60% | 21,959 |
| Jul 29, 2026 | 5,220.00 | 5,290.00 | 4,960.00 | 5,030.00 | 5,030.00 | -3.64% | 37,126 |
| Jul 28, 2026 | 5,420.00 | 5,450.00 | 5,220.00 | 5,220.00 | 5,220.00 | -4.40% | 18,651 |
| Jul 27, 2026 | 5,450.00 | 5,550.00 | 5,360.00 | 5,460.00 | 5,460.00 | 0.37% | 13,805 |
| Jul 24, 2026 | 5,480.00 | 5,540.00 | 5,340.00 | 5,440.00 | 5,440.00 | -0.91% | 23,645 |
| Jul 23, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,490.00 | 5,490.00 | 0.55% | 23,108 |
| Jul 22, 2026 | 5,620.00 | 5,620.00 | 5,370.00 | 5,460.00 | 5,460.00 | -1.27% | 14,006 |
| Jul 21, 2026 | 5,470.00 | 5,620.00 | 5,290.00 | 5,530.00 | 5,530.00 | 0.18% | 23,961 |
| Jul 20, 2026 | 5,700.00 | 5,700.00 | 5,450.00 | 5,520.00 | 5,520.00 | -3.50% | 15,160 |
| Jul 16, 2026 | 5,580.00 | 5,740.00 | 5,560.00 | 5,720.00 | 5,720.00 | 1.60% | 19,228 |
| Jul 15, 2026 | 5,560.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1.81% | 20,737 |
| Jul 14, 2026 | 5,510.00 | 5,600.00 | 5,420.00 | 5,530.00 | 5,530.00 | 0.36% | 29,339 |
| Jul 13, 2026 | 5,840.00 | 5,890.00 | 5,490.00 | 5,510.00 | 5,510.00 | -5.00% | 30,892 |
| Jul 10, 2026 | 5,570.00 | 5,800.00 | 5,560.00 | 5,800.00 | 5,800.00 | 2.65% | 14,360 |
| Jul 9, 2026 | 5,690.00 | 5,720.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1.44% | 9,893 |
| Jul 8, 2026 | 5,910.00 | 5,920.00 | 5,360.00 | 5,570.00 | 5,570.00 | -5.59% | 22,606 |
| Jul 7, 2026 | 5,930.00 | 5,980.00 | 5,740.00 | 5,900.00 | 5,900.00 | -0.51% | 20,220 |
| Jul 6, 2026 | 6,010.00 | 6,120.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.66% | 25,386 |
| Jul 3, 2026 | 5,990.00 | 6,060.00 | 5,770.00 | 6,030.00 | 6,030.00 | 0.67% | 33,685 |
| Jul 2, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 5,990.00 | 5,990.00 | -4.01% | 46,141 |
| Jul 1, 2026 | 5,880.00 | 6,350.00 | 5,840.00 | 6,240.00 | 6,240.00 | 5.94% | 111,159 |
| Jun 30, 2026 | 5,990.00 | 5,990.00 | 5,580.00 | 5,890.00 | 5,890.00 | 1.03% | 55,746 |
| 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 |