JEIO Co., Ltd. (KOSDAQ:418550)
South Korea · Delayed Price · Currency is KRW 4,955.00
+95.00 (1.95%)
Jul 1, 2026, 9:30 AM KST
JEIO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,710.00 | 4,900.00 | 4,650.00 | 4,800.00 | 4,800.00 | -0.41% | 200,398 |
| Jun 23, 2026 | 5,030.00 | 5,350.00 | 4,820.00 | 4,820.00 | 4,820.00 | -5.86% | 237,866 |
| Jun 22, 2026 | 5,100.00 | 5,430.00 | 5,010.00 | 5,120.00 | 5,120.00 | -2.48% | 166,430 |
| Jun 19, 2026 | 5,600.00 | 5,670.00 | 5,130.00 | 5,250.00 | 5,250.00 | -6.75% | 206,415 |
| Jun 18, 2026 | 5,970.00 | 6,000.00 | 5,570.00 | 5,630.00 | 5,630.00 | -5.70% | 134,665 |
| Jun 17, 2026 | 6,110.00 | 6,120.00 | 5,860.00 | 5,970.00 | 5,970.00 | -2.29% | 85,539 |
| Jun 16, 2026 | 6,200.00 | 6,240.00 | 5,940.00 | 6,110.00 | 6,110.00 | 0.66% | 120,275 |
| Jun 15, 2026 | 6,150.00 | 6,190.00 | 5,870.00 | 6,070.00 | 6,070.00 | 3.06% | 124,312 |
| Jun 12, 2026 | 5,730.00 | 6,070.00 | 5,700.00 | 5,890.00 | 5,890.00 | 4.06% | 160,492 |
| Jun 11, 2026 | 5,640.00 | 5,690.00 | 5,300.00 | 5,660.00 | 5,660.00 | -0.53% | 238,821 |
| Jun 10, 2026 | 5,710.00 | 5,880.00 | 5,510.00 | 5,690.00 | 5,690.00 | -1.04% | 186,350 |
| Jun 9, 2026 | 5,580.00 | 5,840.00 | 5,520.00 | 5,750.00 | 5,750.00 | 3.42% | 164,622 |
| Jun 8, 2026 | 5,890.00 | 5,900.00 | 5,490.00 | 5,560.00 | 5,560.00 | -11.04% | 372,803 |
| Jun 5, 2026 | 6,670.00 | 6,700.00 | 6,180.00 | 6,250.00 | 6,250.00 | -6.30% | 228,031 |
| Jun 4, 2026 | 6,630.00 | 6,910.00 | 6,520.00 | 6,670.00 | 6,670.00 | 1.21% | 157,439 |
| Jun 2, 2026 | 6,800.00 | 6,840.00 | 6,560.00 | 6,590.00 | 6,590.00 | -3.09% | 277,971 |
| Jun 1, 2026 | 7,130.00 | 7,190.00 | 6,690.00 | 6,800.00 | 6,800.00 | -4.63% | 522,040 |
| May 29, 2026 | 7,650.00 | 7,700.00 | 7,070.00 | 7,130.00 | 7,130.00 | -6.18% | 439,354 |
| May 28, 2026 | 8,050.00 | 8,170.00 | 7,290.00 | 7,600.00 | 7,600.00 | -1.94% | 667,192 |
| May 27, 2026 | 9,600.00 | 9,740.00 | 7,610.00 | 7,750.00 | 7,750.00 | -19.19% | 2,366,671 |
| May 26, 2026 | 9,830.00 | 10,300.00 | 9,440.00 | 9,590.00 | 9,590.00 | -0.62% | 273,843 |
| May 22, 2026 | 9,790.00 | 10,070.00 | 9,620.00 | 9,650.00 | 9,650.00 | 0.31% | 203,215 |
| May 21, 2026 | 9,410.00 | 9,920.00 | 9,410.00 | 9,620.00 | 9,620.00 | 3.66% | 196,124 |
| 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 |