JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 5,670.00
+90.00 (1.61%)
At close: Jun 9, 2026
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5,660.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 14,871 |
| Jun 9, 2026 | 5,630.00 | 5,680.00 | 5,580.00 | 5,670.00 | 5,670.00 | 1.61% | 30,702 |
| Jun 8, 2026 | 5,670.00 | 5,680.00 | 5,570.00 | 5,580.00 | 5,580.00 | -1.59% | 45,720 |
| Jun 5, 2026 | 5,680.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,670.00 | - | 32,509 |
| Jun 4, 2026 | 5,640.00 | 5,690.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.53% | 13,292 |
| Jun 2, 2026 | 5,660.00 | 5,670.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.18% | 34,966 |
| Jun 1, 2026 | 5,680.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.70% | 81,769 |
| May 29, 2026 | 5,710.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.35% | 46,367 |
| May 28, 2026 | 5,730.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.70% | 34,966 |
| May 27, 2026 | 5,800.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.54% | 37,197 |
| May 26, 2026 | 5,860.00 | 5,870.00 | 5,780.00 | 5,840.00 | 5,840.00 | -0.34% | 29,554 |
| May 22, 2026 | 5,830.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,860.00 | 0.51% | 21,815 |
| May 21, 2026 | 5,750.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,830.00 | 0.69% | 14,343 |
| May 20, 2026 | 5,790.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | - | 38,446 |
| 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 |