JEIO Co., Ltd. (KOSDAQ:418550)
South Korea · Delayed Price · Currency is KRW 11,460
-540 (-4.50%)
Apr 30, 2026, 3:30 PM KST
JEIO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12,110.00 | 12,460.00 | 11,370.00 | 11,460.00 | 11,460.00 | -4.50% | 414,593 |
| Apr 29, 2026 | 12,220.00 | 12,330.00 | 11,800.00 | 12,000.00 | 12,000.00 | -2.76% | 334,334 |
| 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% | 1,110,409 |
| Apr 24, 2026 | 13,250.00 | 13,870.00 | 12,800.00 | 12,930.00 | 12,930.00 | -2.42% | 724,202 |
| Apr 23, 2026 | 13,470.00 | 13,540.00 | 11,750.00 | 13,250.00 | 13,250.00 | -2.29% | 2,102,515 |
| Apr 22, 2026 | 14,400.00 | 15,840.00 | 13,310.00 | 13,560.00 | 13,560.00 | -5.83% | 3,064,901 |
| 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% | 4,253,736 |
| Apr 17, 2026 | 8,990.00 | 9,350.00 | 8,840.00 | 9,280.00 | 9,280.00 | 3.92% | 495,218 |
| Apr 16, 2026 | 8,950.00 | 9,140.00 | 8,820.00 | 8,930.00 | 8,930.00 | 1.36% | 281,478 |
| Apr 15, 2026 | 8,570.00 | 8,870.00 | 8,480.00 | 8,810.00 | 8,810.00 | 3.89% | 270,581 |
| Apr 14, 2026 | 8,690.00 | 8,690.00 | 8,480.00 | 8,480.00 | 8,480.00 | -0.59% | 170,278 |
| Apr 13, 2026 | 8,290.00 | 8,610.00 | 8,190.00 | 8,530.00 | 8,530.00 | 2.03% | 186,901 |
| Apr 10, 2026 | 8,410.00 | 8,560.00 | 8,300.00 | 8,360.00 | 8,360.00 | 0.36% | 159,660 |
| Apr 9, 2026 | 8,500.00 | 8,570.00 | 8,230.00 | 8,330.00 | 8,330.00 | -2.23% | 172,493 |
| Apr 8, 2026 | 8,600.00 | 8,670.00 | 8,360.00 | 8,520.00 | 8,520.00 | 3.15% | 258,151 |
| Apr 7, 2026 | 8,500.00 | 8,990.00 | 8,150.00 | 8,260.00 | 8,260.00 | -2.25% | 511,974 |
| 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% | 230,670 |
| Apr 2, 2026 | 8,200.00 | 8,630.00 | 7,800.00 | 7,950.00 | 7,950.00 | -1.85% | 645,679 |
| Apr 1, 2026 | 8,100.00 | 8,200.00 | 7,780.00 | 8,100.00 | 8,100.00 | 4.25% | 230,523 |
| Mar 31, 2026 | 8,170.00 | 8,200.00 | 7,730.00 | 7,770.00 | 7,770.00 | -2.88% | 289,056 |
| Mar 30, 2026 | 7,880.00 | 8,320.00 | 7,650.00 | 8,000.00 | 8,000.00 | -0.37% | 236,975 |
| Mar 27, 2026 | 7,600.00 | 8,050.00 | 7,330.00 | 8,030.00 | 8,030.00 | 4.29% | 163,475 |
| Mar 26, 2026 | 8,060.00 | 8,130.00 | 7,590.00 | 7,700.00 | 7,700.00 | -4.23% | 196,794 |
| 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% | 166,675 |
| Mar 23, 2026 | 8,040.00 | 8,040.00 | 7,480.00 | 7,800.00 | 7,800.00 | -5.11% | 229,592 |
| Mar 20, 2026 | 7,970.00 | 8,370.00 | 7,970.00 | 8,220.00 | 8,220.00 | 3.79% | 206,924 |
| Mar 19, 2026 | 8,090.00 | 8,250.00 | 7,890.00 | 7,920.00 | 7,920.00 | -4.46% | 281,814 |
| Mar 18, 2026 | 8,290.00 | 8,600.00 | 8,180.00 | 8,290.00 | 8,290.00 | -1.07% | 517,526 |
| Mar 17, 2026 | 8,190.00 | 9,790.00 | 8,150.00 | 8,380.00 | 8,380.00 | 11.14% | 3,630,956 |
| 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% | 86,629 |
| Mar 12, 2026 | 7,920.00 | 8,060.00 | 7,780.00 | 7,860.00 | 7,860.00 | -0.76% | 84,595 |
| Mar 11, 2026 | 7,700.00 | 8,140.00 | 7,610.00 | 7,920.00 | 7,920.00 | 5.04% | 162,609 |
| Mar 10, 2026 | 7,710.00 | 7,710.00 | 7,360.00 | 7,540.00 | 7,540.00 | 4.43% | 91,259 |
| Mar 9, 2026 | 7,820.00 | 7,820.00 | 7,040.00 | 7,220.00 | 7,220.00 | -8.61% | 105,817 |
| Mar 6, 2026 | 7,300.00 | 7,900.00 | 7,220.00 | 7,900.00 | 7,900.00 | 8.22% | 139,343 |
| Mar 5, 2026 | 7,130.00 | 7,470.00 | 7,080.00 | 7,300.00 | 7,300.00 | 10.61% | 171,785 |
| Mar 4, 2026 | 7,810.00 | 7,810.00 | 6,450.00 | 6,600.00 | 6,600.00 | -16.03% | 375,832 |
| Mar 3, 2026 | 8,100.00 | 8,480.00 | 7,850.00 | 7,860.00 | 7,860.00 | -4.73% | 233,622 |
| Feb 27, 2026 | 8,420.00 | 8,520.00 | 8,180.00 | 8,250.00 | 8,250.00 | -2.02% | 148,257 |
| Feb 26, 2026 | 8,700.00 | 9,000.00 | 8,220.00 | 8,420.00 | 8,420.00 | -3.00% | 327,969 |
| Feb 25, 2026 | 8,800.00 | 9,000.00 | 8,590.00 | 8,680.00 | 8,680.00 | -0.91% | 139,110 |
| Feb 24, 2026 | 8,600.00 | 9,090.00 | 8,570.00 | 8,760.00 | 8,760.00 | 1.98% | 213,771 |
| Feb 23, 2026 | 9,030.00 | 9,210.00 | 8,520.00 | 8,590.00 | 8,590.00 | -3.59% | 156,539 |
| Feb 20, 2026 | 8,890.00 | 9,050.00 | 8,710.00 | 8,910.00 | 8,910.00 | -0.67% | 122,477 |
| Feb 19, 2026 | 9,030.00 | 9,150.00 | 8,840.00 | 8,970.00 | 8,970.00 | 0.22% | 194,673 |