JEIO Co., Ltd. (KOSDAQ:418550)
South Korea · Delayed Price · Currency is KRW 4,820.00
-230.00 (-4.55%)
Oct 20, 2026, 3:30 PM KST
JEIO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4,880.00 | 5,070.00 | 4,795.00 | 4,820.00 | 4,820.00 | -4.55% | 49,660 |
| 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 |
| Aug 28, 2026 | 4,620.00 | 4,620.00 | 4,495.00 | 4,520.00 | 4,520.00 | -2.16% | 46,134 |
| Aug 27, 2026 | 4,480.00 | 4,645.00 | 4,455.00 | 4,620.00 | 4,620.00 | 3.13% | 67,057 |
| Aug 26, 2026 | 4,510.00 | 4,510.00 | 4,365.00 | 4,480.00 | 4,480.00 | 1.36% | 51,204 |
| Aug 25, 2026 | 4,410.00 | 4,470.00 | 4,185.00 | 4,420.00 | 4,420.00 | 2.08% | 64,049 |
| Aug 24, 2026 | 4,270.00 | 4,425.00 | 4,270.00 | 4,330.00 | 4,330.00 | 3.34% | 74,052 |
| Aug 21, 2026 | 4,430.00 | 4,430.00 | 4,165.00 | 4,190.00 | 4,190.00 | -6.26% | 60,156 |
| Aug 20, 2026 | 4,525.00 | 4,770.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.33% | 92,475 |
| Aug 19, 2026 | 4,505.00 | 4,680.00 | 4,435.00 | 4,485.00 | 4,485.00 | -2.61% | 60,542 |
| Aug 18, 2026 | 4,905.00 | 4,925.00 | 4,565.00 | 4,605.00 | 4,605.00 | -6.12% | 107,002 |
| Aug 14, 2026 | 4,850.00 | 4,995.00 | 4,800.00 | 4,905.00 | 4,905.00 | 1.13% | 83,644 |
| Aug 13, 2026 | 4,870.00 | 5,000.00 | 4,805.00 | 4,850.00 | 4,850.00 | -0.31% | 79,594 |
| Aug 12, 2026 | 4,800.00 | 5,010.00 | 4,695.00 | 4,865.00 | 4,865.00 | 1.35% | 159,041 |
| Aug 11, 2026 | 4,735.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | 0.95% | 87,459 |
| Aug 10, 2026 | 4,450.00 | 4,790.00 | 4,440.00 | 4,755.00 | 4,755.00 | 7.82% | 96,600 |
| Aug 7, 2026 | 4,500.00 | 4,620.00 | 4,310.00 | 4,410.00 | 4,410.00 | 1.85% | 111,054 |
| Aug 6, 2026 | 4,265.00 | 4,425.00 | 4,230.00 | 4,330.00 | 4,330.00 | 1.52% | 66,350 |
| Aug 5, 2026 | 4,245.00 | 4,345.00 | 4,220.00 | 4,265.00 | 4,265.00 | 3.02% | 96,554 |