Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea · Delayed Price · Currency is KRW 5,150.00
-110.00 (-2.09%)
Oct 15, 2026, 3:30 PM KST
Jeil Technos Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,240.00 | 5,240.00 | 5,070.00 | 5,150.00 | 5,150.00 | -2.09% | 24,030 |
| Oct 14, 2026 | 5,330.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.75% | 5,702 |
| Oct 13, 2026 | 5,410.00 | 5,410.00 | 4,985.00 | 5,300.00 | 5,300.00 | -2.03% | 33,522 |
| Oct 12, 2026 | 5,500.00 | 5,500.00 | 5,340.00 | 5,410.00 | 5,410.00 | -1.10% | 4,551 |
| Oct 8, 2026 | 5,460.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.55% | 3,169 |
| Oct 7, 2026 | 5,460.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,500.00 | 0.18% | 5,089 |
| Oct 6, 2026 | 5,490.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | - | 5,774 |
| Oct 2, 2026 | 5,330.00 | 5,530.00 | 5,260.00 | 5,490.00 | 5,490.00 | 3.78% | 25,247 |
| Oct 1, 2026 | 5,180.00 | 5,340.00 | 5,090.00 | 5,290.00 | 5,290.00 | 3.12% | 20,347 |
| Sep 30, 2026 | 5,290.00 | 5,290.00 | 5,070.00 | 5,130.00 | 5,130.00 | -2.47% | 14,594 |
| Sep 29, 2026 | 5,270.00 | 5,370.00 | 5,170.00 | 5,260.00 | 5,260.00 | - | 10,168 |
| Sep 28, 2026 | 5,340.00 | 5,340.00 | 5,210.00 | 5,260.00 | 5,260.00 | -0.75% | 4,314 |
| Sep 23, 2026 | 5,390.00 | 5,390.00 | 5,210.00 | 5,300.00 | 5,300.00 | -0.93% | 3,920 |
| Sep 22, 2026 | 5,090.00 | 5,370.00 | 5,050.00 | 5,350.00 | 5,350.00 | 5.11% | 62,688 |
| Sep 21, 2026 | 5,090.00 | 5,110.00 | 5,010.00 | 5,090.00 | 5,090.00 | - | 6,443 |
| Sep 18, 2026 | 5,120.00 | 5,120.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.20% | 2,849 |
| Sep 17, 2026 | 5,090.00 | 5,090.00 | 4,980.00 | 5,080.00 | 5,080.00 | 0.59% | 10,685 |
| Sep 16, 2026 | 5,190.00 | 5,190.00 | 4,995.00 | 5,050.00 | 5,050.00 | -2.70% | 18,517 |
| Sep 15, 2026 | 5,290.00 | 5,290.00 | 5,110.00 | 5,190.00 | 5,190.00 | -0.57% | 9,908 |
| Sep 14, 2026 | 5,250.00 | 5,250.00 | 5,190.00 | 5,220.00 | 5,220.00 | -0.76% | 7,309 |
| Sep 11, 2026 | 5,300.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,260.00 | -1.13% | 6,949 |
| Sep 10, 2026 | 5,330.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.19% | 2,422 |
| Sep 9, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,330.00 | 5,330.00 | 0.38% | 8,672 |
| Sep 8, 2026 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.19% | 9,904 |
| Sep 7, 2026 | 5,400.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 21,968 |
| Sep 4, 2026 | 5,330.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | - | 7,633 |
| 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 |