JEIO Co., Ltd. (KOSDAQ:418550)
South Korea · Delayed Price · Currency is KRW 4,685.00
+180.00 (4.00%)
Sep 4, 2026, 3:30 PM KST
JEIO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 3,935.00 | 4,190.00 | 3,935.00 | 4,140.00 | 4,140.00 | 5.34% | 85,417 |
| Aug 3, 2026 | 3,660.00 | 4,085.00 | 3,660.00 | 3,930.00 | 3,930.00 | 3.42% | 142,985 |
| Jul 31, 2026 | 3,605.00 | 3,830.00 | 3,605.00 | 3,800.00 | 3,800.00 | 8.57% | 99,191 |
| Jul 30, 2026 | 3,205.00 | 3,600.00 | 3,205.00 | 3,500.00 | 3,500.00 | 3.55% | 161,735 |
| Jul 29, 2026 | 3,710.00 | 3,875.00 | 3,305.00 | 3,380.00 | 3,380.00 | -8.53% | 234,514 |
| Jul 28, 2026 | 3,830.00 | 3,965.00 | 3,650.00 | 3,695.00 | 3,695.00 | -6.93% | 117,906 |
| Jul 27, 2026 | 3,990.00 | 4,155.00 | 3,960.00 | 3,970.00 | 3,970.00 | 0.25% | 72,530 |
| Jul 24, 2026 | 4,105.00 | 4,225.00 | 3,955.00 | 3,960.00 | 3,960.00 | -6.38% | 105,186 |
| Jul 23, 2026 | 3,910.00 | 4,230.00 | 3,910.00 | 4,230.00 | 4,230.00 | 7.63% | 146,646 |
| Jul 22, 2026 | 4,050.00 | 4,160.00 | 3,915.00 | 3,930.00 | 3,930.00 | -0.25% | 99,975 |
| Jul 21, 2026 | 3,900.00 | 4,035.00 | 3,815.00 | 3,940.00 | 3,940.00 | - | 110,695 |
| Jul 20, 2026 | 4,120.00 | 4,195.00 | 3,930.00 | 3,940.00 | 3,940.00 | -4.60% | 95,584 |
| Jul 16, 2026 | 4,235.00 | 4,375.00 | 4,115.00 | 4,130.00 | 4,130.00 | -4.18% | 108,013 |
| Jul 15, 2026 | 4,165.00 | 4,440.00 | 4,165.00 | 4,310.00 | 4,310.00 | 4.36% | 87,496 |
| Jul 14, 2026 | 4,205.00 | 4,345.00 | 4,055.00 | 4,130.00 | 4,130.00 | -2.82% | 151,915 |
| Jul 13, 2026 | 4,445.00 | 4,880.00 | 4,250.00 | 4,250.00 | 4,250.00 | -4.39% | 190,714 |
| Jul 10, 2026 | 4,205.00 | 4,550.00 | 4,205.00 | 4,445.00 | 4,445.00 | 5.58% | 106,909 |
| Jul 9, 2026 | 4,465.00 | 4,495.00 | 4,165.00 | 4,210.00 | 4,210.00 | 0.12% | 115,133 |
| Jul 8, 2026 | 4,310.00 | 4,475.00 | 4,170.00 | 4,205.00 | 4,205.00 | -4.32% | 134,157 |
| Jul 7, 2026 | 4,545.00 | 4,600.00 | 4,310.00 | 4,395.00 | 4,395.00 | -3.30% | 77,610 |
| Jul 6, 2026 | 4,610.00 | 4,690.00 | 4,460.00 | 4,545.00 | 4,545.00 | -1.62% | 60,113 |
| Jul 3, 2026 | 4,540.00 | 4,670.00 | 4,350.00 | 4,620.00 | 4,620.00 | 1.32% | 93,779 |
| Jul 2, 2026 | 4,810.00 | 4,870.00 | 4,550.00 | 4,560.00 | 4,560.00 | -6.46% | 90,213 |
| Jul 1, 2026 | 4,860.00 | 5,050.00 | 4,750.00 | 4,875.00 | 4,875.00 | 0.31% | 133,036 |
| Jun 30, 2026 | 5,090.00 | 5,140.00 | 4,700.00 | 4,860.00 | 4,860.00 | -4.52% | 86,388 |
| Jun 29, 2026 | 4,225.00 | 5,120.00 | 4,225.00 | 5,090.00 | 5,090.00 | 19.06% | 216,559 |
| Jun 26, 2026 | 4,480.00 | 4,600.00 | 4,200.00 | 4,275.00 | 4,275.00 | -6.25% | 205,184 |
| Jun 25, 2026 | 4,800.00 | 4,930.00 | 4,505.00 | 4,560.00 | 4,560.00 | -5.00% | 124,933 |