JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 6,380.00
-20.00 (-0.31%)
At close: Sep 19, 2025
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6,440.00 | 6,440.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.47% | 11,923 |
| Aug 11, 2025 | 6,450.00 | 6,450.00 | 6,380.00 | 6,410.00 | 6,410.00 | -0.47% | 7,363 |
| Aug 8, 2025 | 6,430.00 | 6,460.00 | 6,410.00 | 6,440.00 | 6,440.00 | 0.16% | 3,671 |
| Aug 7, 2025 | 6,460.00 | 6,470.00 | 6,410.00 | 6,430.00 | 6,430.00 | -0.46% | 10,660 |
| Aug 6, 2025 | 6,440.00 | 6,460.00 | 6,420.00 | 6,460.00 | 6,460.00 | 0.31% | 10,376 |
| Aug 5, 2025 | 6,320.00 | 6,440.00 | 6,320.00 | 6,440.00 | 6,440.00 | 1.90% | 19,760 |
| Aug 4, 2025 | 6,300.00 | 6,340.00 | 6,260.00 | 6,320.00 | 6,320.00 | 0.32% | 16,241 |
| Aug 1, 2025 | 6,390.00 | 6,440.00 | 6,240.00 | 6,300.00 | 6,300.00 | -1.56% | 69,548 |
| Jul 31, 2025 | 6,390.00 | 6,420.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.31% | 31,013 |
| Jul 30, 2025 | 6,320.00 | 6,420.00 | 6,300.00 | 6,380.00 | 6,380.00 | 0.95% | 8,738 |
| Jul 29, 2025 | 6,270.00 | 6,350.00 | 6,240.00 | 6,320.00 | 6,320.00 | 0.64% | 20,535 |
| Jul 28, 2025 | 6,360.00 | 6,390.00 | 6,250.00 | 6,280.00 | 6,280.00 | -2.03% | 40,227 |
| Jul 25, 2025 | 6,380.00 | 6,420.00 | 6,380.00 | 6,410.00 | 6,410.00 | 0.47% | 10,311 |
| Jul 24, 2025 | 6,400.00 | 6,430.00 | 6,350.00 | 6,380.00 | 6,380.00 | -0.78% | 45,537 |
| Jul 23, 2025 | 6,420.00 | 6,450.00 | 6,360.00 | 6,430.00 | 6,430.00 | -0.31% | 32,518 |
| Jul 22, 2025 | 6,510.00 | 6,510.00 | 6,430.00 | 6,450.00 | 6,450.00 | -0.92% | 31,516 |
| Jul 21, 2025 | 6,480.00 | 6,540.00 | 6,430.00 | 6,510.00 | 6,510.00 | -0.46% | 32,587 |
| Jul 18, 2025 | 6,550.00 | 6,590.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.15% | 40,458 |
| Jul 17, 2025 | 6,560.00 | 6,560.00 | 6,470.00 | 6,550.00 | 6,550.00 | -0.30% | 57,838 |
| Jul 16, 2025 | 6,610.00 | 6,620.00 | 6,530.00 | 6,570.00 | 6,570.00 | -0.61% | 27,715 |
| Jul 15, 2025 | 6,610.00 | 6,630.00 | 6,570.00 | 6,610.00 | 6,610.00 | - | 26,369 |
| Jul 14, 2025 | 6,560.00 | 6,610.00 | 6,560.00 | 6,610.00 | 6,610.00 | 0.30% | 37,972 |
| Jul 11, 2025 | 6,580.00 | 6,630.00 | 6,550.00 | 6,590.00 | 6,590.00 | -0.45% | 38,745 |