JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 5,790.00
0.00 (0.00%)
At close: May 20, 2026
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5,810.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,790.00 | -0.34% | 29,791 |
| May 18, 2026 | 5,850.00 | 5,890.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.68% | 37,815 |
| May 15, 2026 | 5,830.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | - | 36,149 |
| May 14, 2026 | 5,790.00 | 5,900.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.69% | 34,731 |
| May 13, 2026 | 5,790.00 | 5,850.00 | 5,750.00 | 5,810.00 | 5,810.00 | 0.17% | 19,207 |
| May 12, 2026 | 5,870.00 | 5,870.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.85% | 63,016 |
| May 11, 2026 | 5,960.00 | 5,960.00 | 5,710.00 | 5,850.00 | 5,850.00 | -2.01% | 67,647 |
| May 8, 2026 | 5,970.00 | 6,040.00 | 5,960.00 | 5,970.00 | 5,970.00 | - | 22,618 |
| May 7, 2026 | 5,960.00 | 6,000.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.17% | 15,137 |
| May 6, 2026 | 6,020.00 | 6,020.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.33% | 54,641 |
| May 4, 2026 | 6,010.00 | 6,070.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.50% | 29,733 |
| Apr 30, 2026 | 6,040.00 | 6,080.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.50% | 15,746 |
| Apr 29, 2026 | 6,020.00 | 6,060.00 | 6,010.00 | 6,040.00 | 6,040.00 | 0.33% | 21,033 |
| Apr 28, 2026 | 6,010.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 0.17% | 26,495 |
| Apr 27, 2026 | 6,000.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.33% | 40,009 |
| Apr 24, 2026 | 6,000.00 | 6,030.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.67% | 39,750 |
| Apr 23, 2026 | 6,000.00 | 6,010.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.17% | 23,915 |
| Apr 22, 2026 | 6,030.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.50% | 28,221 |
| Apr 21, 2026 | 6,030.00 | 6,040.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.17% | 21,537 |
| Apr 20, 2026 | 5,990.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | 0.33% | 22,077 |
| Apr 17, 2026 | 6,010.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.17% | 23,505 |
| Apr 16, 2026 | 6,040.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.17% | 47,652 |
| Apr 15, 2026 | 6,000.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.17% | 28,221 |
| Apr 14, 2026 | 5,980.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.17% | 32,841 |
| Apr 13, 2026 | 5,900.00 | 5,990.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1.01% | 37,873 |
| Apr 10, 2026 | 5,860.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | 1.02% | 31,332 |
| Apr 9, 2026 | 5,860.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,860.00 | -0.17% | 35,868 |
| Apr 8, 2026 | 5,850.00 | 5,870.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.51% | 17,164 |
| Apr 7, 2026 | 5,840.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,840.00 | - | 9,064 |
| Apr 6, 2026 | 5,830.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 8,548 |
| Apr 3, 2026 | 5,810.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.52% | 16,479 |
| Apr 2, 2026 | 5,830.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.51% | 14,071 |
| Apr 1, 2026 | 5,800.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.87% | 20,476 |
| 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% | 5,404 |
| 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% | 9,528 |
| Mar 19, 2026 | 5,850.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.17% | 17,797 |
| 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 |