JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 5,810.00
-20.00 (-0.34%)
At close: Sep 2, 2026
JLS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5,830.00 | 5,850.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.34% | 10,974 |
| Aug 31, 2026 | 5,820.00 | 5,830.00 | 5,790.00 | 5,810.00 | 5,810.00 | -0.17% | 2,460 |
| Aug 28, 2026 | 5,820.00 | 5,840.00 | 5,790.00 | 5,820.00 | 5,820.00 | -0.34% | 8,803 |
| Aug 27, 2026 | 5,830.00 | 5,850.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 11,943 |
| Aug 26, 2026 | 5,790.00 | 5,840.00 | 5,790.00 | 5,840.00 | 5,840.00 | 0.17% | 4,140 |
| Aug 25, 2026 | 5,800.00 | 5,840.00 | 5,790.00 | 5,830.00 | 5,830.00 | 0.52% | 5,591 |
| Aug 24, 2026 | 5,770.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.52% | 7,187 |
| Aug 21, 2026 | 5,790.00 | 5,830.00 | 5,760.00 | 5,770.00 | 5,770.00 | -0.69% | 15,893 |
| Aug 20, 2026 | 5,790.00 | 5,830.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.52% | 15,304 |
| Aug 19, 2026 | 5,850.00 | 5,850.00 | 5,770.00 | 5,780.00 | 5,780.00 | -1.20% | 24,209 |
| Aug 18, 2026 | 5,850.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,850.00 | - | 10,890 |
| Aug 14, 2026 | 5,790.00 | 5,850.00 | 5,760.00 | 5,850.00 | 5,850.00 | 0.69% | 17,536 |
| Aug 13, 2026 | 5,810.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.34% | 38,107 |
| Aug 12, 2026 | 5,870.00 | 5,890.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.68% | 23,060 |
| Aug 11, 2026 | 5,840.00 | 5,870.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.34% | 21,865 |
| Aug 10, 2026 | 5,790.00 | 5,860.00 | 5,790.00 | 5,850.00 | 5,850.00 | 1.04% | 19,315 |
| Aug 7, 2026 | 5,780.00 | 5,830.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.17% | 17,596 |
| Aug 6, 2026 | 5,770.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.52% | 12,545 |
| Aug 5, 2026 | 5,750.00 | 5,800.00 | 5,750.00 | 5,770.00 | 5,770.00 | - | 19,253 |
| Aug 4, 2026 | 5,740.00 | 5,780.00 | 5,720.00 | 5,770.00 | 5,770.00 | 0.35% | 33,981 |
| Aug 3, 2026 | 5,760.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 16,730 |
| Jul 31, 2026 | 5,760.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 12,308 |
| Jul 30, 2026 | 5,710.00 | 5,760.00 | 5,670.00 | 5,750.00 | 5,750.00 | - | 12,508 |
| Jul 29, 2026 | 5,790.00 | 5,790.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.35% | 30,888 |
| Jul 28, 2026 | 5,810.00 | 5,830.00 | 5,700.00 | 5,770.00 | 5,770.00 | -0.69% | 29,137 |
| Jul 27, 2026 | 5,790.00 | 5,820.00 | 5,780.00 | 5,810.00 | 5,810.00 | 0.17% | 16,679 |
| Jul 24, 2026 | 5,780.00 | 5,830.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 11,718 |
| Jul 23, 2026 | 5,780.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.52% | 13,142 |
| Jul 22, 2026 | 5,790.00 | 5,810.00 | 5,750.00 | 5,770.00 | 5,770.00 | -0.35% | 8,007 |
| Jul 21, 2026 | 5,790.00 | 5,830.00 | 5,730.00 | 5,790.00 | 5,790.00 | - | 9,854 |
| Jul 20, 2026 | 5,750.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,790.00 | 0.35% | 11,376 |
| Jul 16, 2026 | 5,730.00 | 5,770.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.35% | 87,375 |
| Jul 15, 2026 | 5,770.00 | 5,880.00 | 5,740.00 | 5,750.00 | 5,750.00 | -0.17% | 8,727 |
| Jul 14, 2026 | 5,730.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | 0.17% | 22,619 |
| Jul 13, 2026 | 5,850.00 | 5,860.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.37% | 17,152 |
| Jul 10, 2026 | 5,820.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.17% | 13,843 |
| Jul 9, 2026 | 5,800.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,820.00 | - | 16,008 |
| Jul 8, 2026 | 5,840.00 | 5,910.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.34% | 15,875 |
| Jul 7, 2026 | 5,830.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.68% | 26,944 |
| Jul 6, 2026 | 5,720.00 | 5,880.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.80% | 35,421 |
| Jul 3, 2026 | 5,670.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,720.00 | 0.35% | 45,041 |
| Jul 2, 2026 | 5,700.00 | 5,800.00 | 5,640.00 | 5,700.00 | 5,700.00 | - | 36,735 |
| Jul 1, 2026 | 5,680.00 | 5,710.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.53% | 26,988 |
| Jun 30, 2026 | 5,620.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.89% | 9,743 |
| Jun 29, 2026 | 5,580.00 | 5,690.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.72% | 24,812 |
| Jun 26, 2026 | 5,610.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.53% | 39,687 |
| Jun 25, 2026 | 5,620.00 | 5,630.00 | 5,570.00 | 5,610.00 | 5,610.00 | - | 15,047 |
| Jun 24, 2026 | 5,610.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,610.00 | - | 54,730 |
| Jun 23, 2026 | 5,660.00 | 5,720.00 | 5,560.00 | 5,610.00 | 5,610.00 | -1.06% | 41,204 |
| Jun 22, 2026 | 5,680.00 | 5,710.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.18% | 7,272 |