JEIO Co., Ltd. (KOSDAQ:418550)
South Korea · Delayed Price · Currency is KRW 3,960.00
-90.00 (-2.22%)
Nov 12, 2026, 3:30 PM KST
JEIO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,010.00 | 4,095.00 | 3,930.00 | 3,960.00 | 3,960.00 | -2.22% | 30,827 |
| Nov 11, 2026 | 3,795.00 | 4,080.00 | 3,795.00 | 4,050.00 | 4,050.00 | 5.74% | 40,484 |
| Nov 10, 2026 | 3,675.00 | 3,885.00 | 3,675.00 | 3,830.00 | 3,830.00 | 5.08% | 41,250 |
| Nov 9, 2026 | 3,605.00 | 4,000.00 | 3,605.00 | 3,645.00 | 3,645.00 | -0.14% | 96,320 |
| Nov 6, 2026 | 3,610.00 | 3,885.00 | 3,610.00 | 3,650.00 | 3,650.00 | -7.01% | 86,248 |
| Nov 5, 2026 | 3,975.00 | 4,190.00 | 3,840.00 | 3,925.00 | 3,925.00 | -4.50% | 77,506 |
| Nov 4, 2026 | 3,950.00 | 4,130.00 | 3,750.00 | 4,110.00 | 4,110.00 | 4.58% | 85,415 |
| Nov 3, 2026 | 3,990.00 | 4,045.00 | 3,860.00 | 3,930.00 | 3,930.00 | -2.96% | 42,362 |
| Nov 2, 2026 | 3,960.00 | 4,080.00 | 3,770.00 | 4,050.00 | 4,050.00 | - | 68,894 |
| Oct 30, 2026 | 3,975.00 | 4,205.00 | 3,975.00 | 4,050.00 | 4,050.00 | -1.94% | 55,830 |
| Oct 29, 2026 | 4,390.00 | 4,420.00 | 4,130.00 | 4,130.00 | 4,130.00 | -5.92% | 61,695 |
| Oct 28, 2026 | 4,385.00 | 4,445.00 | 4,325.00 | 4,390.00 | 4,390.00 | 2.45% | 26,062 |
| Oct 27, 2026 | 4,300.00 | 4,435.00 | 4,265.00 | 4,285.00 | 4,285.00 | 2.39% | 43,950 |
| Oct 26, 2026 | 4,255.00 | 4,255.00 | 4,105.00 | 4,185.00 | 4,185.00 | -3.13% | 52,080 |
| Oct 23, 2026 | 4,425.00 | 4,425.00 | 4,240.00 | 4,320.00 | 4,320.00 | -2.81% | 59,524 |
| Oct 22, 2026 | 4,740.00 | 4,840.00 | 4,435.00 | 4,445.00 | 4,445.00 | -6.42% | 59,654 |
| Oct 21, 2026 | 4,750.00 | 4,905.00 | 4,720.00 | 4,750.00 | 4,750.00 | -1.45% | 51,301 |
| Oct 20, 2026 | 5,050.00 | 5,070.00 | 4,795.00 | 4,820.00 | 4,820.00 | -4.55% | 51,772 |
| Oct 19, 2026 | 4,600.00 | 5,050.00 | 4,540.00 | 5,050.00 | 5,050.00 | 8.84% | 79,954 |
| Oct 16, 2026 | 4,595.00 | 4,775.00 | 4,520.00 | 4,640.00 | 4,640.00 | 1.20% | 46,650 |
| Oct 15, 2026 | 4,970.00 | 4,970.00 | 4,530.00 | 4,585.00 | 4,585.00 | -9.03% | 117,187 |
| Oct 14, 2026 | 4,830.00 | 5,240.00 | 4,830.00 | 5,040.00 | 5,040.00 | 4.35% | 102,653 |
| Oct 13, 2026 | 4,775.00 | 4,920.00 | 4,595.00 | 4,830.00 | 4,830.00 | -2.72% | 104,581 |
| Oct 12, 2026 | 5,250.00 | 5,380.00 | 4,965.00 | 4,965.00 | 4,965.00 | -5.43% | 82,884 |
| Oct 8, 2026 | 5,340.00 | 5,380.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.69% | 46,068 |
| Oct 7, 2026 | 5,260.00 | 5,480.00 | 5,180.00 | 5,340.00 | 5,340.00 | 1.14% | 87,500 |
| Oct 6, 2026 | 5,280.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,280.00 | 0.96% | 73,581 |
| Oct 2, 2026 | 5,090.00 | 5,490.00 | 5,020.00 | 5,230.00 | 5,230.00 | 3.77% | 129,873 |
| Oct 1, 2026 | 5,010.00 | 5,040.00 | 4,880.00 | 5,040.00 | 5,040.00 | 2.86% | 54,739 |
| Sep 30, 2026 | 4,845.00 | 5,060.00 | 4,845.00 | 4,900.00 | 4,900.00 | 2.62% | 91,294 |
| Sep 29, 2026 | 4,900.00 | 4,965.00 | 4,765.00 | 4,775.00 | 4,775.00 | -3.44% | 39,427 |
| Sep 28, 2026 | 4,795.00 | 5,040.00 | 4,770.00 | 4,945.00 | 4,945.00 | 2.91% | 63,333 |
| Sep 23, 2026 | 4,830.00 | 4,850.00 | 4,710.00 | 4,805.00 | 4,805.00 | 0.10% | 35,741 |
| Sep 22, 2026 | 4,800.00 | 4,850.00 | 4,745.00 | 4,800.00 | 4,800.00 | 0.52% | 28,853 |
| Sep 21, 2026 | 5,050.00 | 5,080.00 | 4,775.00 | 4,775.00 | 4,775.00 | -4.69% | 73,656 |
| Sep 18, 2026 | 4,905.00 | 5,110.00 | 4,905.00 | 5,010.00 | 5,010.00 | 2.14% | 52,896 |
| Sep 17, 2026 | 4,845.00 | 5,040.00 | 4,845.00 | 4,905.00 | 4,905.00 | 1.24% | 54,105 |
| Sep 16, 2026 | 4,865.00 | 4,870.00 | 4,760.00 | 4,845.00 | 4,845.00 | 0.62% | 45,009 |
| Sep 15, 2026 | 4,700.00 | 4,955.00 | 4,700.00 | 4,815.00 | 4,815.00 | 1.26% | 38,582 |
| Sep 14, 2026 | 4,725.00 | 4,850.00 | 4,685.00 | 4,755.00 | 4,755.00 | -2.16% | 26,572 |
| Sep 11, 2026 | 4,920.00 | 4,950.00 | 4,805.00 | 4,860.00 | 4,860.00 | -1.72% | 43,892 |
| Sep 10, 2026 | 4,810.00 | 4,950.00 | 4,725.00 | 4,945.00 | 4,945.00 | 2.59% | 49,884 |
| Sep 9, 2026 | 4,645.00 | 4,850.00 | 4,645.00 | 4,820.00 | 4,820.00 | 3.21% | 52,639 |
| Sep 8, 2026 | 4,715.00 | 4,850.00 | 4,660.00 | 4,670.00 | 4,670.00 | -0.95% | 62,552 |
| Sep 7, 2026 | 4,695.00 | 4,770.00 | 4,600.00 | 4,715.00 | 4,715.00 | 0.64% | 58,764 |
| Sep 4, 2026 | 4,505.00 | 4,740.00 | 4,505.00 | 4,685.00 | 4,685.00 | 4.00% | 50,537 |
| Sep 3, 2026 | 4,550.00 | 4,605.00 | 4,435.00 | 4,505.00 | 4,505.00 | 0.11% | 64,169 |
| Sep 2, 2026 | 4,710.00 | 4,720.00 | 4,500.00 | 4,500.00 | 4,500.00 | -5.66% | 72,060 |
| Sep 1, 2026 | 4,765.00 | 4,875.00 | 4,675.00 | 4,770.00 | 4,770.00 | 0.10% | 79,021 |
| Aug 31, 2026 | 4,475.00 | 4,820.00 | 4,380.00 | 4,765.00 | 4,765.00 | 5.42% | 80,644 |