JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 6,210.00
0.00 (0.00%)
Last updated: Oct 31, 2025, 10:44 AM KST
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6,280.00 | 6,290.00 | 6,240.00 | 6,260.00 | 6,260.00 | -0.32% | 19,450 |
| Oct 28, 2025 | 6,280.00 | 6,280.00 | 6,250.00 | 6,280.00 | 6,280.00 | - | 11,000 |
| Oct 27, 2025 | 6,340.00 | 6,340.00 | 6,250.00 | 6,280.00 | 6,280.00 | -0.16% | 30,833 |
| Oct 24, 2025 | 6,320.00 | 6,330.00 | 6,270.00 | 6,290.00 | 6,290.00 | -0.16% | 6,782 |
| Oct 23, 2025 | 6,350.00 | 6,350.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.32% | 13,877 |
| Oct 22, 2025 | 6,290.00 | 6,340.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.32% | 13,664 |
| Oct 21, 2025 | 6,300.00 | 6,350.00 | 6,280.00 | 6,300.00 | 6,300.00 | - | 20,376 |
| Oct 20, 2025 | 6,280.00 | 6,320.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.32% | 7,512 |
| Oct 17, 2025 | 6,280.00 | 6,300.00 | 6,260.00 | 6,280.00 | 6,280.00 | - | 13,204 |
| Oct 16, 2025 | 6,270.00 | 6,300.00 | 6,260.00 | 6,280.00 | 6,280.00 | 0.16% | 12,204 |
| Oct 15, 2025 | 6,240.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,270.00 | 0.32% | 7,575 |
| Oct 14, 2025 | 6,210.00 | 6,250.00 | 6,210.00 | 6,250.00 | 6,250.00 | 0.16% | 7,213 |
| Oct 13, 2025 | 6,200.00 | 6,240.00 | 6,180.00 | 6,240.00 | 6,240.00 | 0.32% | 9,760 |
| Oct 10, 2025 | 6,290.00 | 6,340.00 | 6,200.00 | 6,220.00 | 6,220.00 | -1.58% | 41,583 |
| Oct 2, 2025 | 6,390.00 | 6,390.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.16% | 15,084 |
| Oct 1, 2025 | 6,350.00 | 6,380.00 | 6,320.00 | 6,330.00 | 6,330.00 | -0.16% | 5,619 |
| Sep 30, 2025 | 6,380.00 | 6,390.00 | 6,290.00 | 6,340.00 | 6,340.00 | -0.31% | 11,397 |
| Sep 29, 2025 | 6,340.00 | 6,400.00 | 6,320.00 | 6,360.00 | 6,360.00 | 0.32% | 15,431 |
| Sep 26, 2025 | 6,400.00 | 6,400.00 | 6,330.00 | 6,340.00 | 6,340.00 | -0.47% | 23,296 |
| Sep 25, 2025 | 6,390.00 | 6,400.00 | 6,360.00 | 6,370.00 | 6,370.00 | -0.31% | 15,052 |
| Sep 24, 2025 | 6,400.00 | 6,410.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.16% | 5,103 |
| Sep 23, 2025 | 6,380.00 | 6,410.00 | 6,360.00 | 6,400.00 | 6,400.00 | 0.31% | 15,494 |
| Sep 22, 2025 | 6,380.00 | 6,400.00 | 6,350.00 | 6,380.00 | 6,380.00 | - | 10,892 |
| Sep 19, 2025 | 6,420.00 | 6,420.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.31% | 12,035 |
| Sep 18, 2025 | 6,400.00 | 6,410.00 | 6,370.00 | 6,400.00 | 6,400.00 | - | 17,188 |
| Sep 17, 2025 | 6,370.00 | 6,410.00 | 6,370.00 | 6,400.00 | 6,400.00 | - | 16,101 |
| Sep 16, 2025 | 6,420.00 | 6,450.00 | 6,390.00 | 6,400.00 | 6,400.00 | -0.47% | 9,727 |
| Sep 15, 2025 | 6,420.00 | 6,450.00 | 6,390.00 | 6,430.00 | 6,430.00 | 0.16% | 20,111 |
| Sep 12, 2025 | 6,440.00 | 6,440.00 | 6,380.00 | 6,420.00 | 6,420.00 | 0.31% | 14,416 |
| Sep 11, 2025 | 6,390.00 | 6,410.00 | 6,370.00 | 6,400.00 | 6,400.00 | 0.16% | 9,758 |
| Sep 10, 2025 | 6,370.00 | 6,410.00 | 6,330.00 | 6,390.00 | 6,390.00 | 0.31% | 39,601 |
| Sep 9, 2025 | 6,370.00 | 6,400.00 | 6,350.00 | 6,370.00 | 6,370.00 | - | 19,174 |
| Sep 8, 2025 | 6,440.00 | 6,440.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.47% | 22,416 |
| Sep 5, 2025 | 6,440.00 | 6,440.00 | 6,380.00 | 6,400.00 | 6,400.00 | -0.16% | 11,344 |
| Sep 4, 2025 | 6,450.00 | 6,450.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.47% | 15,245 |
| Sep 3, 2025 | 6,440.00 | 6,450.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.46% | 10,813 |
| Sep 2, 2025 | 6,480.00 | 6,490.00 | 6,450.00 | 6,470.00 | 6,470.00 | -0.15% | 8,589 |
| Sep 1, 2025 | 6,360.00 | 6,500.00 | 6,360.00 | 6,480.00 | 6,480.00 | 1.25% | 26,030 |
| Aug 29, 2025 | 6,410.00 | 6,410.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.16% | 10,301 |
| Aug 28, 2025 | 6,370.00 | 6,410.00 | 6,350.00 | 6,410.00 | 6,410.00 | 0.63% | 9,039 |
| Aug 27, 2025 | 6,400.00 | 6,400.00 | 6,340.00 | 6,370.00 | 6,370.00 | - | 11,123 |
| Aug 26, 2025 | 6,380.00 | 6,390.00 | 6,340.00 | 6,370.00 | 6,370.00 | -0.16% | 5,167 |
| Aug 25, 2025 | 6,340.00 | 6,390.00 | 6,330.00 | 6,380.00 | 6,380.00 | 0.63% | 9,454 |
| Aug 22, 2025 | 6,340.00 | 6,370.00 | 6,320.00 | 6,340.00 | 6,340.00 | - | 16,327 |
| Aug 21, 2025 | 6,350.00 | 6,360.00 | 6,310.00 | 6,340.00 | 6,340.00 | -0.16% | 8,167 |
| Aug 20, 2025 | 6,310.00 | 6,360.00 | 6,260.00 | 6,350.00 | 6,350.00 | 0.63% | 26,805 |
| Aug 19, 2025 | 6,280.00 | 6,360.00 | 6,280.00 | 6,310.00 | 6,310.00 | -0.16% | 18,301 |
| Aug 18, 2025 | 6,370.00 | 6,370.00 | 6,285.00 | 6,320.00 | 6,320.00 | -0.78% | 8,569 |
| Aug 14, 2025 | 6,390.00 | 6,400.00 | 6,340.00 | 6,370.00 | 6,370.00 | - | 4,703 |
| Aug 13, 2025 | 6,380.00 | 6,420.00 | 6,330.00 | 6,370.00 | 6,370.00 | -0.16% | 8,704 |