JEIO Co., Ltd. (KOSDAQ:418550)
South Korea · Delayed Price · Currency is KRW 9,620.00
+340.00 (3.66%)
May 21, 2026, 3:30 PM KST
JEIO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,720.00 | 9,760.00 | 9,000.00 | 9,280.00 | 9,280.00 | -4.53% | 224,239 |
| May 19, 2026 | 9,490.00 | 9,830.00 | 8,900.00 | 9,720.00 | 9,720.00 | 2.42% | 388,304 |
| May 18, 2026 | 9,820.00 | 9,930.00 | 9,180.00 | 9,490.00 | 9,490.00 | -6.50% | 368,405 |
| May 15, 2026 | 10,500.00 | 10,800.00 | 9,900.00 | 10,150.00 | 10,150.00 | -4.15% | 273,706 |
| May 14, 2026 | 11,410.00 | 11,440.00 | 10,350.00 | 10,590.00 | 10,590.00 | -6.20% | 278,411 |
| May 13, 2026 | 10,590.00 | 11,390.00 | 10,200.00 | 11,290.00 | 11,290.00 | 6.31% | 418,776 |
| May 12, 2026 | 11,290.00 | 11,410.00 | 10,300.00 | 10,620.00 | 10,620.00 | -4.67% | 425,802 |
| May 11, 2026 | 11,680.00 | 11,910.00 | 11,080.00 | 11,140.00 | 11,140.00 | -4.62% | 268,062 |
| May 8, 2026 | 11,920.00 | 11,920.00 | 10,730.00 | 11,680.00 | 11,680.00 | -2.01% | 348,507 |
| May 7, 2026 | 11,960.00 | 12,360.00 | 11,600.00 | 11,920.00 | 11,920.00 | 0.76% | 466,237 |
| May 6, 2026 | 11,800.00 | 12,050.00 | 11,390.00 | 11,830.00 | 11,830.00 | 1.20% | 538,464 |
| May 4, 2026 | 11,700.00 | 12,000.00 | 11,650.00 | 11,690.00 | 11,690.00 | 2.01% | 304,984 |
| Apr 30, 2026 | 12,110.00 | 12,460.00 | 11,370.00 | 11,460.00 | 11,460.00 | -4.50% | 415,989 |
| Apr 29, 2026 | 12,220.00 | 12,330.00 | 11,800.00 | 12,000.00 | 12,000.00 | -2.76% | 337,655 |
| Apr 28, 2026 | 12,160.00 | 12,640.00 | 11,810.00 | 12,340.00 | 12,340.00 | 2.83% | 697,146 |
| Apr 27, 2026 | 12,900.00 | 12,930.00 | 11,520.00 | 12,000.00 | 12,000.00 | -7.19% | 1,114,049 |
| Apr 24, 2026 | 13,250.00 | 13,870.00 | 12,800.00 | 12,930.00 | 12,930.00 | -2.42% | 727,198 |
| Apr 23, 2026 | 13,470.00 | 13,540.00 | 11,750.00 | 13,250.00 | 13,250.00 | -2.29% | 2,109,743 |
| Apr 22, 2026 | 14,400.00 | 15,840.00 | 13,310.00 | 13,560.00 | 13,560.00 | -5.83% | 3,084,686 |
| Apr 21, 2026 | 11,860.00 | 15,150.00 | 11,420.00 | 14,400.00 | 14,400.00 | 22.76% | 7,666,975 |
| Apr 20, 2026 | 9,360.00 | 12,020.00 | 9,170.00 | 11,730.00 | 11,730.00 | 26.40% | 4,290,306 |
| Apr 17, 2026 | 8,990.00 | 9,350.00 | 8,840.00 | 9,280.00 | 9,280.00 | 3.92% | 498,462 |
| Apr 16, 2026 | 8,950.00 | 9,140.00 | 8,820.00 | 8,930.00 | 8,930.00 | 1.36% | 283,470 |
| Apr 15, 2026 | 8,570.00 | 8,870.00 | 8,480.00 | 8,810.00 | 8,810.00 | 3.89% | 274,690 |
| Apr 14, 2026 | 8,690.00 | 8,690.00 | 8,480.00 | 8,480.00 | 8,480.00 | -0.59% | 170,922 |
| Apr 13, 2026 | 8,290.00 | 8,610.00 | 8,190.00 | 8,530.00 | 8,530.00 | 2.03% | 188,073 |
| Apr 10, 2026 | 8,410.00 | 8,560.00 | 8,300.00 | 8,360.00 | 8,360.00 | 0.36% | 160,213 |
| Apr 9, 2026 | 8,500.00 | 8,570.00 | 8,230.00 | 8,330.00 | 8,330.00 | -2.23% | 173,310 |
| Apr 8, 2026 | 8,600.00 | 8,670.00 | 8,360.00 | 8,520.00 | 8,520.00 | 3.15% | 259,805 |
| Apr 7, 2026 | 8,500.00 | 8,990.00 | 8,150.00 | 8,260.00 | 8,260.00 | -2.25% | 512,842 |
| Apr 6, 2026 | 8,260.00 | 8,750.00 | 8,190.00 | 8,450.00 | 8,450.00 | 3.94% | 511,948 |
| Apr 3, 2026 | 8,050.00 | 8,250.00 | 7,950.00 | 8,130.00 | 8,130.00 | 2.26% | 232,394 |
| Apr 2, 2026 | 8,200.00 | 8,630.00 | 7,800.00 | 7,950.00 | 7,950.00 | -1.85% | 646,164 |
| Apr 1, 2026 | 8,100.00 | 8,200.00 | 7,780.00 | 8,100.00 | 8,100.00 | 4.25% | 230,854 |
| Mar 31, 2026 | 8,170.00 | 8,200.00 | 7,730.00 | 7,770.00 | 7,770.00 | -2.88% | 291,237 |
| Mar 30, 2026 | 7,880.00 | 8,320.00 | 7,650.00 | 8,000.00 | 8,000.00 | -0.37% | 237,298 |
| Mar 27, 2026 | 7,600.00 | 8,050.00 | 7,330.00 | 8,030.00 | 8,030.00 | 4.29% | 164,799 |
| Mar 26, 2026 | 8,060.00 | 8,130.00 | 7,590.00 | 7,700.00 | 7,700.00 | -4.23% | 197,529 |
| Mar 25, 2026 | 7,850.00 | 8,170.00 | 7,760.00 | 8,040.00 | 8,040.00 | 4.28% | 215,807 |
| Mar 24, 2026 | 8,000.00 | 8,120.00 | 7,640.00 | 7,710.00 | 7,710.00 | -1.15% | 168,202 |
| Mar 23, 2026 | 8,040.00 | 8,040.00 | 7,480.00 | 7,800.00 | 7,800.00 | -5.11% | 230,301 |
| Mar 20, 2026 | 7,970.00 | 8,370.00 | 7,970.00 | 8,220.00 | 8,220.00 | 3.79% | 208,593 |
| Mar 19, 2026 | 8,090.00 | 8,250.00 | 7,890.00 | 7,920.00 | 7,920.00 | -4.46% | 283,668 |
| Mar 18, 2026 | 8,290.00 | 8,600.00 | 8,180.00 | 8,290.00 | 8,290.00 | -1.07% | 526,312 |
| Mar 17, 2026 | 8,190.00 | 9,790.00 | 8,150.00 | 8,380.00 | 8,380.00 | 11.14% | 3,660,060 |
| Mar 16, 2026 | 7,720.00 | 7,850.00 | 7,480.00 | 7,540.00 | 7,540.00 | -2.46% | 78,660 |
| Mar 13, 2026 | 7,550.00 | 7,840.00 | 7,540.00 | 7,730.00 | 7,730.00 | -1.65% | 87,114 |
| Mar 12, 2026 | 7,920.00 | 8,060.00 | 7,780.00 | 7,860.00 | 7,860.00 | -0.76% | 84,615 |
| Mar 11, 2026 | 7,700.00 | 8,140.00 | 7,610.00 | 7,920.00 | 7,920.00 | 5.04% | 164,115 |
| Mar 10, 2026 | 7,710.00 | 7,710.00 | 7,360.00 | 7,540.00 | 7,540.00 | 4.43% | 91,273 |