JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 5,800.00
-30.00 (-0.51%)
At close: Apr 2, 2026
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,810.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.52% | 16,463 |
| Apr 2, 2026 | 5,830.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.51% | 14,070 |
| Apr 1, 2026 | 5,800.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.87% | 20,327 |
| Mar 31, 2026 | 5,800.00 | 5,810.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.34% | 21,338 |
| Mar 30, 2026 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 29,267 |
| Mar 27, 2026 | 5,790.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.17% | 39,002 |
| Mar 26, 2026 | 5,800.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.52% | 23,704 |
| Mar 25, 2026 | 5,790.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.52% | 12,443 |
| Mar 24, 2026 | 5,760.00 | 5,810.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.70% | 5,403 |
| Mar 23, 2026 | 5,800.00 | 5,810.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.37% | 28,067 |
| Mar 20, 2026 | 5,790.00 | 5,850.00 | 5,790.00 | 5,830.00 | 5,830.00 | 0.17% | 9,527 |
| Mar 19, 2026 | 5,850.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.17% | 17,796 |
| Mar 18, 2026 | 5,880.00 | 5,880.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.51% | 20,095 |
| Mar 17, 2026 | 5,840.00 | 5,850.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 12,456 |
| Mar 16, 2026 | 5,810.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 0.52% | 14,350 |
| Mar 13, 2026 | 5,800.00 | 5,830.00 | 5,740.00 | 5,810.00 | 5,810.00 | 0.17% | 17,498 |
| Mar 12, 2026 | 5,800.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | - | 13,366 |
| Mar 11, 2026 | 5,770.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.52% | 20,643 |
| Mar 10, 2026 | 5,730.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.87% | 19,844 |
| Mar 9, 2026 | 5,730.00 | 5,740.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.52% | 32,595 |
| Mar 6, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.69% | 27,602 |
| Mar 5, 2026 | 5,700.00 | 5,850.00 | 5,690.00 | 5,790.00 | 5,790.00 | 3.21% | 39,029 |
| Mar 4, 2026 | 5,750.00 | 5,760.00 | 5,580.00 | 5,610.00 | 5,610.00 | -3.28% | 108,650 |
| Mar 3, 2026 | 5,830.00 | 5,860.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.68% | 48,678 |
| Feb 27, 2026 | 5,860.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.34% | 33,819 |
| Feb 26, 2026 | 5,880.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,860.00 | -0.17% | 66,906 |
| Feb 25, 2026 | 5,870.00 | 5,920.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.17% | 37,917 |
| Feb 24, 2026 | 5,940.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.01% | 52,575 |
| Feb 23, 2026 | 5,940.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,940.00 | - | 43,268 |
| Feb 20, 2026 | 5,910.00 | 5,950.00 | 5,900.00 | 5,940.00 | 5,940.00 | 0.51% | 34,586 |
| Feb 19, 2026 | 5,880.00 | 5,920.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1.03% | 49,427 |
| Feb 13, 2026 | 5,880.00 | 5,880.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.17% | 26,986 |
| Feb 12, 2026 | 5,870.00 | 5,880.00 | 5,820.00 | 5,860.00 | 5,860.00 | - | 44,913 |
| Feb 11, 2026 | 5,840.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,860.00 | 0.86% | 30,546 |
| Feb 10, 2026 | 5,790.00 | 5,830.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.35% | 37,481 |
| Feb 9, 2026 | 5,770.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | 0.35% | 18,328 |
| Feb 6, 2026 | 5,820.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | -0.86% | 20,490 |
| Feb 5, 2026 | 5,840.00 | 5,890.00 | 5,800.00 | 5,820.00 | 5,820.00 | - | 58,814 |
| Feb 4, 2026 | 5,790.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.52% | 36,517 |
| Feb 3, 2026 | 5,750.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 0.70% | 20,422 |
| Feb 2, 2026 | 5,840.00 | 5,840.00 | 5,690.00 | 5,750.00 | 5,750.00 | -1.03% | 49,724 |
| Jan 30, 2026 | 5,800.00 | 5,840.00 | 5,780.00 | 5,810.00 | 5,810.00 | 0.17% | 18,572 |
| Jan 29, 2026 | 5,840.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.68% | 18,987 |
| Jan 28, 2026 | 5,890.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | -0.85% | 22,367 |
| Jan 27, 2026 | 5,880.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 28,787 |
| Jan 26, 2026 | 5,820.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,890.00 | 1.03% | 43,977 |
| Jan 23, 2026 | 5,770.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 1.04% | 33,092 |
| Jan 22, 2026 | 5,720.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,770.00 | 0.87% | 57,684 |
| Jan 21, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.17% | 25,301 |
| Jan 20, 2026 | 5,670.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.06% | 25,697 |