Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 6,340.00
-210.00 (-3.21%)
May 19, 2026, 3:30 PM KST
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 6,540.00 | 6,700.00 | 6,540.00 | 6,640.00 | 6,640.00 | 1.84% | 26,326 |
| Apr 13, 2026 | 6,620.00 | 6,620.00 | 6,490.00 | 6,520.00 | 6,520.00 | -2.69% | 34,157 |
| Apr 10, 2026 | 6,780.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,700.00 | 1.52% | 122,264 |
| Apr 9, 2026 | 6,320.00 | 6,760.00 | 6,290.00 | 6,600.00 | 6,600.00 | 4.43% | 140,609 |
| Apr 8, 2026 | 6,250.00 | 6,350.00 | 6,200.00 | 6,320.00 | 6,320.00 | 2.27% | 20,665 |
| 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% | 12,811 |
| Apr 2, 2026 | 6,200.00 | 6,210.00 | 6,040.00 | 6,110.00 | 6,110.00 | -0.81% | 14,777 |
| Apr 1, 2026 | 6,050.00 | 6,190.00 | 6,030.00 | 6,160.00 | 6,160.00 | 2.84% | 16,606 |
| Mar 31, 2026 | 6,040.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | -0.83% | 21,820 |
| Mar 30, 2026 | 6,180.00 | 6,180.00 | 6,010.00 | 6,040.00 | 6,040.00 | -2.42% | 16,175 |
| Mar 27, 2026 | 6,180.00 | 6,190.00 | 6,030.00 | 6,190.00 | 6,190.00 | -0.64% | 13,135 |
| Mar 26, 2026 | 6,240.00 | 6,250.00 | 6,090.00 | 6,230.00 | 6,230.00 | -0.16% | 17,437 |
| Mar 25, 2026 | 6,200.00 | 6,240.00 | 6,160.00 | 6,240.00 | 6,240.00 | 0.16% | 20,645 |
| 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% | 60,173 |
| Mar 20, 2026 | 6,140.00 | 6,290.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1.46% | 36,521 |
| 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% | 22,814 |
| Mar 17, 2026 | 6,020.00 | 6,070.00 | 5,930.00 | 6,020.00 | 6,020.00 | - | 20,353 |
| 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% | 18,555 |