JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 6,470.00
-20.00 (-0.31%)
Last updated: Dec 10, 2025, 11:09 AM KST
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 6,510.00 | 6,510.00 | 6,465.00 | 6,470.00 | - | -0.31% | 17,894 |
| Dec 9, 2025 | 6,480.00 | 6,510.00 | 6,470.00 | 6,490.00 | 6,490.00 | -0.15% | 16,851 |
| Dec 8, 2025 | 6,520.00 | 6,530.00 | 6,460.00 | 6,500.00 | 6,500.00 | - | 35,267 |
| Dec 5, 2025 | 6,500.00 | 6,510.00 | 6,470.00 | 6,500.00 | 6,500.00 | - | 17,711 |
| Dec 4, 2025 | 6,550.00 | 6,560.00 | 6,470.00 | 6,500.00 | 6,500.00 | -0.76% | 56,614 |
| Dec 3, 2025 | 6,560.00 | 6,570.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.30% | 17,896 |
| Dec 2, 2025 | 6,550.00 | 6,600.00 | 6,540.00 | 6,570.00 | 6,570.00 | 0.15% | 28,171 |
| Dec 1, 2025 | 6,540.00 | 6,580.00 | 6,540.00 | 6,560.00 | 6,560.00 | 0.46% | 26,278 |
| Nov 28, 2025 | 6,520.00 | 6,550.00 | 6,490.00 | 6,530.00 | 6,530.00 | - | 33,052 |
| Nov 27, 2025 | 6,530.00 | 6,540.00 | 6,510.00 | 6,530.00 | 6,530.00 | 0.31% | 31,434 |
| Nov 26, 2025 | 6,550.00 | 6,550.00 | 6,490.00 | 6,510.00 | 6,510.00 | 0.15% | 17,947 |
| Nov 25, 2025 | 6,560.00 | 6,560.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.46% | 21,955 |
| Nov 24, 2025 | 6,530.00 | 6,570.00 | 6,510.00 | 6,530.00 | 6,530.00 | - | 17,246 |
| Nov 21, 2025 | 6,500.00 | 6,530.00 | 6,450.00 | 6,530.00 | 6,530.00 | 0.46% | 27,165 |
| Nov 20, 2025 | 6,490.00 | 6,570.00 | 6,460.00 | 6,500.00 | 6,500.00 | 0.15% | 31,658 |
| 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 |