JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 6,540.00
+100.00 (1.55%)
At close: Nov 17, 2025
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6,490.00 | 6,570.00 | 6,460.00 | 6,540.00 | 6,540.00 | 0.77% | 26,335 |
| Nov 19, 2025 | 6,490.00 | 6,530.00 | 6,460.00 | 6,490.00 | 6,490.00 | - | 20,653 |
| Nov 18, 2025 | 6,530.00 | 6,550.00 | 6,470.00 | 6,490.00 | 6,490.00 | -0.76% | 34,558 |
| Nov 17, 2025 | 6,490.00 | 6,640.00 | 6,490.00 | 6,540.00 | 6,540.00 | 1.55% | 74,545 |
| Nov 14, 2025 | 6,400.00 | 6,490.00 | 6,360.00 | 6,440.00 | 6,440.00 | 0.31% | 52,574 |
| Nov 13, 2025 | 6,410.00 | 6,850.00 | 6,370.00 | 6,420.00 | 6,420.00 | - | 219,753 |
| Nov 12, 2025 | 6,360.00 | 6,440.00 | 6,360.00 | 6,420.00 | 6,420.00 | 0.78% | 31,565 |
| Nov 11, 2025 | 6,320.00 | 6,390.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.63% | 21,422 |
| Nov 10, 2025 | 6,260.00 | 6,360.00 | 6,260.00 | 6,330.00 | 6,330.00 | 1.28% | 41,458 |
| Nov 7, 2025 | 6,220.00 | 6,270.00 | 6,190.00 | 6,250.00 | 6,250.00 | 0.32% | 11,925 |
| Nov 6, 2025 | 6,250.00 | 6,250.00 | 6,170.00 | 6,230.00 | 6,230.00 | 0.48% | 9,785 |
| Nov 5, 2025 | 6,210.00 | 6,220.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.16% | 30,339 |
| Nov 4, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.16% | 21,628 |
| Nov 3, 2025 | 6,230.00 | 6,260.00 | 6,210.00 | 6,220.00 | 6,220.00 | -0.16% | 18,917 |
| Oct 31, 2025 | 6,240.00 | 6,240.00 | 6,200.00 | 6,230.00 | 6,230.00 | 0.32% | 14,902 |
| Oct 30, 2025 | 6,250.00 | 6,260.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.80% | 22,883 |
| 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 |