JEIO Co., Ltd. (KOSDAQ:418550)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,650.00
-270.00 (-3.03%)
Oct 31, 2025, 1:37 PM KST

JEIO Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20258,860.008,920.008,680.008,700.008,700.00-2.47%70,650
Oct 30, 20259,290.009,380.008,920.008,920.008,920.00-5.31%135,172
Oct 29, 20259,440.009,520.009,320.009,420.009,420.00-0.21%95,289
Oct 28, 20259,490.009,490.009,110.009,440.009,440.000.64%130,796
Oct 27, 20259,600.009,600.009,130.009,380.009,380.000.75%187,947
Oct 24, 20258,860.009,380.008,860.009,310.009,310.006.28%273,611
Oct 23, 20259,120.009,120.008,760.008,760.008,760.00-2.12%102,366
Oct 22, 20259,040.009,200.008,800.008,950.008,950.000.11%113,113
Oct 21, 20258,920.009,270.008,650.008,940.008,940.00-0.11%205,060
Oct 20, 20258,830.008,990.008,610.008,950.008,950.00-0.33%161,816
Oct 17, 20258,710.009,110.008,450.008,980.008,980.002.86%326,804
Oct 16, 20258,480.008,760.008,400.008,730.008,730.002.95%230,991
Oct 15, 20258,130.008,490.008,090.008,480.008,480.004.43%162,485
Oct 14, 20257,750.008,170.007,690.008,120.008,120.005.73%243,805
Oct 13, 20257,120.007,830.007,050.007,680.007,680.004.92%144,980
Oct 10, 20257,380.007,390.007,160.007,320.007,320.00-0.81%91,296
Oct 2, 20257,360.007,520.007,360.007,380.007,380.000.41%75,374
Oct 1, 20257,350.007,420.007,300.007,350.007,350.000.68%27,072
Sep 30, 20257,400.007,440.007,300.007,300.007,300.00-1.75%61,360
Sep 29, 20257,460.007,560.007,380.007,430.007,430.00-0.27%34,297
Sep 26, 20257,720.007,720.007,410.007,450.007,450.00-4.24%87,615
Sep 25, 20257,740.007,800.007,630.007,780.007,780.001.30%37,218
Sep 24, 20257,830.007,830.007,630.007,680.007,680.00-1.41%68,361
Sep 23, 20257,770.007,820.007,720.007,790.007,790.000.39%48,514
Sep 22, 20257,900.007,930.007,740.007,760.007,760.00-1.77%95,143
Sep 19, 20258,000.008,000.007,860.007,900.007,900.00-1.13%49,467
Sep 18, 20257,910.008,020.007,780.007,990.007,990.001.65%75,229
Sep 17, 20257,940.007,980.007,770.007,860.007,860.00-0.25%82,741
Sep 16, 20258,150.008,240.007,840.007,880.007,880.00-3.19%273,306
Sep 15, 20258,310.008,420.008,120.008,140.008,140.00-1.81%199,789
Sep 12, 20258,340.008,530.008,280.008,290.008,290.000.48%148,782
Sep 11, 20258,570.008,570.008,250.008,250.008,250.00-3.17%129,673
Sep 10, 20258,450.008,570.008,350.008,520.008,520.000.83%48,265
Sep 9, 20258,460.008,490.008,380.008,450.008,450.000.60%21,258
Sep 8, 20258,380.008,440.008,320.008,400.008,400.000.12%26,571
Sep 5, 20258,470.008,470.008,360.008,390.008,390.00-0.47%29,354
Sep 4, 20258,470.008,470.008,330.008,430.008,430.001.20%34,616
Sep 3, 20258,370.008,750.008,290.008,330.008,330.000.12%46,304
Sep 2, 20258,400.008,440.008,250.008,320.008,320.00-0.95%71,247
Sep 1, 20258,660.008,660.008,340.008,400.008,400.00-2.89%83,629
Aug 29, 20258,920.008,980.008,580.008,650.008,650.00-2.81%115,141
Aug 28, 20258,960.009,000.008,820.008,900.008,900.00-1.44%71,025
Aug 27, 20259,200.009,250.008,920.009,030.009,030.00-1.95%81,414
Aug 26, 20259,050.009,440.009,050.009,210.009,210.000.88%53,592
Aug 25, 20259,090.009,350.009,070.009,130.009,130.001.56%76,908
Aug 22, 20259,000.009,200.008,960.008,990.008,990.00-0.22%59,457
Aug 21, 20259,230.009,280.009,010.009,010.009,010.00-1.31%54,190
Aug 20, 20259,320.009,360.009,040.009,130.009,130.00-3.08%101,260
Aug 19, 20259,780.009,800.009,360.009,420.009,420.00-2.48%123,389
Aug 18, 202510,020.0010,040.009,660.009,660.009,660.00-3.69%145,755