Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 6,900.00
+10.00 (0.15%)
Apr 29, 2026, 11:30 AM KST
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,850.00 | 6,940.00 | 6,830.00 | 6,890.00 | 6,890.00 | 0.58% | 39,394 |
| Apr 27, 2026 | 6,830.00 | 6,910.00 | 6,780.00 | 6,850.00 | 6,850.00 | 0.29% | 32,190 |
| Apr 24, 2026 | 6,800.00 | 6,880.00 | 6,720.00 | 6,830.00 | 6,830.00 | 0.29% | 20,693 |
| Apr 23, 2026 | 6,740.00 | 6,880.00 | 6,680.00 | 6,810.00 | 6,810.00 | 1.64% | 50,917 |
| Apr 22, 2026 | 6,700.00 | 6,760.00 | 6,630.00 | 6,700.00 | 6,700.00 | - | 17,658 |
| 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% | 34,251 |
| Apr 17, 2026 | 6,730.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | - | 52,019 |
| 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% | 45,285 |
| Apr 14, 2026 | 6,540.00 | 6,700.00 | 6,540.00 | 6,640.00 | 6,640.00 | 1.84% | 26,325 |
| Apr 13, 2026 | 6,620.00 | 6,620.00 | 6,490.00 | 6,520.00 | 6,520.00 | -2.69% | 33,911 |
| Apr 10, 2026 | 6,780.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,700.00 | 1.52% | 122,246 |
| Apr 9, 2026 | 6,320.00 | 6,760.00 | 6,290.00 | 6,600.00 | 6,600.00 | 4.43% | 139,730 |
| Apr 8, 2026 | 6,250.00 | 6,350.00 | 6,200.00 | 6,320.00 | 6,320.00 | 2.27% | 20,554 |
| Apr 7, 2026 | 6,180.00 | 6,230.00 | 6,130.00 | 6,180.00 | 6,180.00 | -0.32% | 16,542 |
| Apr 6, 2026 | 6,190.00 | 6,230.00 | 6,140.00 | 6,200.00 | 6,200.00 | 0.16% | 12,078 |
| Apr 3, 2026 | 6,160.00 | 6,200.00 | 6,110.00 | 6,190.00 | 6,190.00 | 1.31% | 12,794 |
| Apr 2, 2026 | 6,200.00 | 6,210.00 | 6,040.00 | 6,110.00 | 6,110.00 | -0.81% | 14,776 |
| Apr 1, 2026 | 6,050.00 | 6,190.00 | 6,030.00 | 6,160.00 | 6,160.00 | 2.84% | 16,296 |
| Mar 31, 2026 | 6,040.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.83% | 21,798 |
| Mar 30, 2026 | 6,180.00 | 6,180.00 | 6,010.00 | 6,040.00 | 6,040.00 | -2.42% | 16,174 |
| Mar 27, 2026 | 6,180.00 | 6,190.00 | 6,030.00 | 6,190.00 | 6,190.00 | -0.64% | 13,134 |
| Mar 26, 2026 | 6,240.00 | 6,250.00 | 6,090.00 | 6,230.00 | 6,230.00 | -0.16% | 17,435 |
| Mar 25, 2026 | 6,200.00 | 6,240.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.16% | 20,532 |
| Mar 24, 2026 | 6,220.00 | 6,270.00 | 6,090.00 | 6,230.00 | 6,230.00 | 1.14% | 20,648 |
| Mar 23, 2026 | 6,220.00 | 6,300.00 | 6,110.00 | 6,160.00 | 6,160.00 | -1.28% | 60,058 |
| Mar 20, 2026 | 6,140.00 | 6,290.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1.46% | 36,465 |
| 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 |