JLS Co.,Ltd. (KOSDAQ:040420)
South Korea · Delayed Price · Currency is KRW 5,830.00
+10.00 (0.17%)
At close: Sep 23, 2026
JLS Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |