JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 5,750.00
+10.00 (0.17%)
At close: Nov 13, 2026
JLS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,750.00 | 6,150.00 | 5,730.00 | 5,750.00 | 5,750.00 | 0.17% | 111,423 |
| Nov 12, 2026 | 5,750.00 | 5,820.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.69% | 6,197 |
| Nov 11, 2026 | 5,710.00 | 5,800.00 | 5,710.00 | 5,780.00 | 5,780.00 | 0.87% | 11,887 |
| Nov 10, 2026 | 5,700.00 | 5,760.00 | 5,670.00 | 5,730.00 | 5,730.00 | 1.06% | 6,612 |
| Nov 9, 2026 | 5,700.00 | 5,720.00 | 5,640.00 | 5,670.00 | 5,670.00 | - | 10,686 |
| Nov 6, 2026 | 5,690.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,670.00 | -1.05% | 14,317 |
| Nov 5, 2026 | 5,750.00 | 5,780.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 17,333 |
| Nov 4, 2026 | 5,740.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.17% | 10,716 |
| Nov 3, 2026 | 5,770.00 | 5,770.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.52% | 8,244 |
| Nov 2, 2026 | 5,740.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.87% | 7,720 |
| Oct 30, 2026 | 5,750.00 | 5,770.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.52% | 7,823 |
| Oct 29, 2026 | 5,740.00 | 5,760.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.17% | 5,102 |
| Oct 28, 2026 | 5,720.00 | 5,780.00 | 5,720.00 | 5,740.00 | 5,740.00 | 0.35% | 3,186 |
| Oct 27, 2026 | 5,700.00 | 5,770.00 | 5,690.00 | 5,720.00 | 5,720.00 | 0.53% | 4,983 |
| Oct 26, 2026 | 5,730.00 | 5,730.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.70% | 8,928 |
| Oct 23, 2026 | 5,740.00 | 5,750.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.17% | 12,078 |
| Oct 22, 2026 | 5,750.00 | 5,770.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.17% | 5,600 |
| Oct 21, 2026 | 5,790.00 | 5,790.00 | 5,730.00 | 5,750.00 | 5,750.00 | -0.69% | 21,142 |
| Oct 20, 2026 | 5,780.00 | 5,810.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.17% | 8,206 |
| Oct 19, 2026 | 5,760.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | - | 6,487 |
| Oct 16, 2026 | 5,770.00 | 5,840.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.52% | 11,578 |
| Oct 15, 2026 | 5,780.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | - | 14,371 |
| Oct 14, 2026 | 5,790.00 | 5,840.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.35% | 7,467 |
| Oct 13, 2026 | 5,790.00 | 5,810.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.17% | 12,927 |
| Oct 12, 2026 | 5,830.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.86% | 21,591 |
| Oct 8, 2026 | 5,810.00 | 5,830.00 | 5,790.00 | 5,830.00 | 5,830.00 | -0.17% | 22,735 |
| Oct 7, 2026 | 5,830.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 8,183 |
| Oct 6, 2026 | 5,850.00 | 5,850.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.17% | 10,957 |
| Oct 2, 2026 | 5,850.00 | 5,860.00 | 5,830.00 | 5,840.00 | 5,840.00 | - | 3,367 |
| Oct 1, 2026 | 5,840.00 | 5,870.00 | 5,820.00 | 5,840.00 | 5,840.00 | - | 7,110 |
| Sep 30, 2026 | 5,840.00 | 5,840.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.17% | 3,876 |
| Sep 29, 2026 | 5,840.00 | 5,870.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.17% | 10,274 |
| Sep 28, 2026 | 5,830.00 | 5,840.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 7,168 |
| Sep 23, 2026 | 5,800.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.17% | 3,357 |
| Sep 22, 2026 | 5,800.00 | 5,820.00 | 5,800.00 | 5,820.00 | 5,820.00 | 0.17% | 4,585 |
| Sep 21, 2026 | 5,820.00 | 5,820.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.34% | 31,103 |
| Sep 18, 2026 | 5,840.00 | 5,840.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.17% | 2,327 |
| Sep 17, 2026 | 5,820.00 | 5,830.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.17% | 21,491 |
| Sep 16, 2026 | 5,800.00 | 5,830.00 | 5,780.00 | 5,810.00 | 5,810.00 | 0.17% | 22,427 |
| Sep 15, 2026 | 5,810.00 | 5,810.00 | 5,780.00 | 5,800.00 | 5,800.00 | - | 8,493 |
| Sep 14, 2026 | 5,810.00 | 5,820.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.17% | 5,521 |
| Sep 11, 2026 | 5,810.00 | 5,810.00 | 5,770.00 | 5,810.00 | 5,810.00 | - | 6,701 |
| Sep 10, 2026 | 5,830.00 | 5,830.00 | 5,780.00 | 5,810.00 | 5,810.00 | - | 4,388 |
| Sep 9, 2026 | 5,780.00 | 5,820.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.17% | 8,385 |
| Sep 8, 2026 | 5,840.00 | 5,840.00 | 5,770.00 | 5,820.00 | 5,820.00 | -0.17% | 33,452 |
| Sep 7, 2026 | 5,800.00 | 5,830.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.52% | 9,304 |
| Sep 4, 2026 | 5,810.00 | 5,830.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.34% | 7,819 |
| Sep 3, 2026 | 5,810.00 | 5,820.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.17% | 8,362 |
| Sep 2, 2026 | 5,830.00 | 5,850.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.34% | 11,661 |
| Sep 1, 2026 | 5,830.00 | 5,850.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.34% | 10,974 |