Jeil M&S Co., Ltd (KOSDAQ:412540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
-1,465.00 (-27.13%)
Apr 4, 2025, 11:32 AM KST

Jeil M&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 20255,130.005,380.003,845.003,935.003,935.00-27.13%339,601
Apr 3, 20255,150.005,510.005,130.005,400.005,400.002.66%40,849
Apr 2, 20255,230.005,380.005,010.005,260.005,260.00-29,186
Apr 1, 20255,110.005,440.005,110.005,260.005,260.000.96%34,818
Mar 31, 20255,230.005,430.005,000.005,210.005,210.00-3.52%68,180
Mar 28, 20255,100.005,870.004,900.005,400.005,400.005.88%476,861
Mar 27, 20255,100.005,190.005,080.005,100.005,100.00-3.23%106,461
Mar 26, 20255,460.005,530.005,170.005,270.005,270.00-4.87%365,810
Mar 25, 20255,600.005,790.005,500.005,540.005,540.00-0.89%123,385
Mar 24, 20256,000.006,250.005,410.005,590.005,590.00-13.33%395,798
Mar 21, 20256,700.006,900.006,440.006,450.006,450.00-7.06%200,735
Mar 20, 20257,100.007,240.006,870.006,940.006,940.00-2.66%55,108
Mar 19, 20257,000.007,260.006,960.007,130.007,130.001.57%84,855
Mar 18, 20257,070.007,120.006,950.007,020.007,020.000.14%37,367
Mar 17, 20257,060.007,130.006,880.007,010.007,010.00-0.85%72,075
Mar 14, 20256,760.007,740.006,720.007,070.007,070.005.84%825,796
Mar 13, 20256,750.007,130.006,620.006,680.006,680.00-0.45%107,238
Mar 12, 20256,550.006,740.006,540.006,710.006,710.002.60%35,904
Mar 11, 20256,550.006,630.006,350.006,540.006,540.00-2.24%62,461
Mar 10, 20256,690.006,750.006,480.006,690.006,690.00-56,250
Mar 7, 20256,680.006,760.006,550.006,690.006,690.00-0.45%67,664
Mar 6, 20257,000.007,120.006,720.006,720.006,720.00-3.31%57,507
Mar 5, 20256,820.007,040.006,820.006,950.006,950.001.91%57,507
Mar 4, 20257,080.007,130.006,770.006,820.006,820.00-103,566
Mar 3, 20257,080.007,130.006,770.006,820.006,820.00-5.28%103,566
Feb 28, 20257,530.007,650.007,190.007,200.007,200.00-194,117
Feb 27, 20257,530.007,650.007,190.007,200.007,200.00-11.00%297,070
Feb 26, 20257,230.008,280.007,130.008,090.008,090.0011.89%934,683
Feb 25, 20257,600.007,600.007,200.007,230.007,230.00-6.35%144,542
Feb 24, 20257,590.008,340.007,580.007,720.007,720.002.80%687,134
Feb 21, 20256,900.007,510.006,820.007,510.007,510.000.94%254,964
Feb 20, 20257,620.007,700.007,330.007,440.007,440.00-2.49%126,292
Feb 19, 20257,430.007,730.007,380.007,630.007,630.002.55%109,720
Feb 18, 20257,620.007,680.007,440.007,440.007,440.00-1.85%52,679
Feb 17, 20257,470.007,640.007,360.007,580.007,580.002.57%67,959
Feb 14, 20257,380.007,550.007,280.007,390.007,390.00-0.81%98,242
Feb 13, 20257,110.007,870.007,110.007,450.007,450.005.37%348,469
Feb 12, 20256,970.007,300.006,950.007,070.007,070.000.43%67,641
Feb 11, 20256,980.007,130.006,940.007,040.007,040.00-0.85%42,071
Feb 10, 20256,750.007,150.006,600.007,100.007,100.004.41%70,814
Feb 7, 20256,830.006,930.006,760.006,800.006,800.00-1.31%21,655
Feb 6, 20256,690.006,910.006,680.006,890.006,890.001.77%24,404
Feb 5, 20256,490.006,810.006,490.006,770.006,770.002.73%24,820
Feb 4, 20256,400.006,590.006,400.006,590.006,590.003.94%23,216
Feb 3, 20256,650.006,650.006,320.006,340.006,340.00-6.76%60,748
Jan 31, 20256,750.006,860.006,600.006,800.006,800.000.74%29,851
Jan 24, 20256,750.006,830.006,680.006,750.006,750.00-0.15%27,953
Jan 23, 20257,140.007,140.006,750.006,760.006,760.00-4.65%73,051
Jan 22, 20257,000.007,170.006,960.007,090.007,090.001.29%36,417
Jan 21, 20257,260.007,370.006,970.007,000.007,000.00-4.24%112,245