Skip to main content
Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,860.00
+170.00 (2.99%)
Mar 10, 2026, 2:41 PM KST

Jeil Technos Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265,740.005,910.005,740.005,870.00-3.16%14,050
Mar 9, 20265,910.005,910.005,610.005,690.005,690.00-4.37%26,970
Mar 6, 20265,900.005,980.005,840.005,950.005,950.000.85%18,504
Mar 5, 20265,980.006,010.005,860.005,900.005,900.001.20%25,882
Mar 4, 20266,090.006,090.005,550.005,830.005,830.00-4.43%62,491
Mar 3, 20266,090.006,200.006,000.006,100.006,100.00-1.29%47,068
Feb 27, 20266,170.006,220.006,060.006,180.006,180.00-0.16%28,759
Feb 26, 20266,310.006,320.006,040.006,190.006,190.00-2.52%50,400
Feb 25, 20266,340.006,420.006,280.006,350.006,350.00-25,166
Feb 24, 20266,370.006,390.006,270.006,350.006,350.00-0.47%32,694
Feb 23, 20266,340.006,410.006,320.006,380.006,380.000.79%40,137
Feb 20, 20266,200.006,330.006,110.006,330.006,330.001.61%42,482
Feb 19, 20266,240.006,260.006,160.006,230.006,230.000.97%29,409
Feb 13, 20266,160.006,200.006,110.006,170.006,170.00-19,780
Feb 12, 20266,150.006,190.006,090.006,170.006,170.000.65%27,911
Feb 11, 20266,080.006,240.006,060.006,130.006,130.000.99%51,391
Feb 10, 20266,020.006,090.005,910.006,070.006,070.001.17%42,400
Feb 9, 20265,920.006,070.005,920.006,000.006,000.001.52%24,003
Feb 6, 20265,980.005,990.005,780.005,910.005,910.00-1.17%21,360
Feb 5, 20265,960.006,050.005,820.005,980.005,980.00-60,378
Feb 4, 20265,790.006,000.005,760.005,980.005,980.003.28%48,834
Feb 3, 20265,800.005,810.005,730.005,790.005,790.000.17%29,539
Feb 2, 20265,920.005,920.005,710.005,780.005,780.00-2.36%53,723
Jan 30, 20265,980.006,010.005,840.005,920.005,920.00-1.17%38,886
Jan 29, 20265,960.006,010.005,810.005,990.005,990.000.50%61,454
Jan 28, 20266,050.006,050.005,890.005,960.005,960.00-1.49%48,656
Jan 27, 20266,150.006,150.005,980.006,050.006,050.00-0.49%33,168
Jan 26, 20266,010.006,090.005,970.006,080.006,080.001.33%21,065
Jan 23, 20265,990.006,060.005,950.006,000.006,000.000.17%25,025
Jan 22, 20266,090.006,120.005,970.005,990.005,990.00-0.83%19,981
Jan 21, 20266,080.006,100.005,960.006,040.006,040.00-1.15%11,785
Jan 20, 20266,000.006,190.005,940.006,110.006,110.000.83%37,836
Jan 19, 20266,040.006,080.005,970.006,060.006,060.000.33%28,714
Jan 16, 20266,020.006,100.005,970.006,040.006,040.001.00%32,436
Jan 15, 20265,960.006,010.005,870.005,980.005,980.000.67%23,126
Jan 14, 20265,920.005,940.005,850.005,940.005,940.000.34%15,108
Jan 13, 20266,000.006,020.005,880.005,920.005,920.00-1.33%19,395
Jan 12, 20265,780.006,020.005,780.006,000.006,000.004.17%47,154
Jan 9, 20265,640.005,830.005,640.005,760.005,760.001.23%20,297
Jan 8, 20265,630.005,720.005,620.005,690.005,690.000.71%20,361
Jan 7, 20265,860.005,870.005,650.005,650.005,650.00-3.58%17,485
Jan 6, 20265,780.005,870.005,640.005,860.005,860.001.21%51,841
Jan 5, 20265,800.005,820.005,740.005,790.005,790.00-0.34%20,274
Jan 2, 20265,830.005,830.005,760.005,810.005,810.00-0.51%16,472
Dec 30, 20255,860.005,860.005,760.005,840.005,840.00-0.34%17,084
Dec 29, 20255,970.005,970.005,860.005,860.005,860.00-2.33%22,575
Dec 26, 20255,990.006,010.005,930.006,000.005,880.00-0.33%27,796
Dec 24, 20256,080.006,110.005,950.006,020.005,899.60-0.99%34,238
Dec 23, 20256,130.006,180.006,060.006,080.005,958.40-0.98%20,554
Dec 22, 20256,190.006,200.006,130.006,140.006,017.20-0.81%13,640
Dec 19, 20256,120.006,190.006,080.006,190.006,066.200.81%18,038
Dec 18, 20256,130.006,150.006,090.006,140.006,017.20-0.65%11,522
Dec 17, 20256,130.006,200.006,130.006,180.006,056.400.49%10,786
Dec 16, 20256,170.006,220.006,110.006,150.006,027.00-0.49%16,797
Dec 15, 20256,200.006,240.006,110.006,180.006,056.40-1.44%25,390
Dec 12, 20256,240.006,280.006,170.006,270.006,144.601.29%21,369
Dec 11, 20256,130.006,250.006,130.006,190.006,066.200.65%18,504
Dec 10, 20256,150.006,190.006,120.006,150.006,027.00-0.16%10,182
Dec 9, 20256,200.006,240.006,140.006,160.006,036.80-1.44%18,024
Dec 8, 20256,290.006,330.006,220.006,250.006,125.00-0.79%10,658
Dec 5, 20256,200.006,300.006,160.006,300.006,174.001.78%16,237
Dec 4, 20256,240.006,250.006,160.006,190.006,066.20-0.32%5,863
Dec 3, 20256,240.006,260.006,140.006,210.006,085.800.16%25,718
Dec 2, 20256,230.006,240.006,160.006,200.006,076.00-11,425
Dec 1, 20256,270.006,320.006,170.006,200.006,076.00-1.59%11,866
Nov 28, 20256,220.006,330.006,220.006,300.006,174.000.96%15,361
Nov 27, 20256,270.006,310.006,210.006,240.006,115.20-0.48%6,654
Nov 26, 20256,210.006,270.006,150.006,270.006,144.601.62%29,189
Nov 25, 20256,280.006,290.006,120.006,170.006,046.60-1.12%29,028
Nov 24, 20256,230.006,310.006,130.006,240.006,115.200.16%24,328
Nov 21, 20256,290.006,350.006,210.006,230.006,105.40-1.42%16,743
Nov 20, 20256,230.006,330.006,200.006,320.006,193.602.10%22,993
Nov 19, 20256,220.006,230.006,080.006,190.006,066.20-0.16%15,571
Nov 18, 20256,330.006,330.006,140.006,200.006,076.00-2.05%20,315
Nov 17, 20256,250.006,330.006,210.006,330.006,203.400.32%15,975
Nov 14, 20256,320.006,380.006,250.006,310.006,183.80-0.63%43,268
Nov 13, 20256,360.006,400.006,260.006,350.006,223.00-0.78%15,942
Nov 12, 20256,320.006,400.006,300.006,400.006,272.000.63%18,507
Nov 11, 20256,350.006,420.006,280.006,360.006,232.800.16%15,498
Nov 10, 20256,250.006,360.006,250.006,350.006,223.001.60%15,393
Nov 7, 20256,240.006,300.006,160.006,250.006,125.00-0.64%13,132
Nov 6, 20256,240.006,290.006,140.006,290.006,164.200.96%13,655
Nov 5, 20256,300.006,320.006,040.006,230.006,105.40-1.42%33,011
Nov 4, 20256,400.006,450.006,310.006,320.006,193.60-1.25%25,492
Nov 3, 20256,550.006,600.006,340.006,400.006,272.00-2.29%44,573
Oct 31, 20256,530.006,610.006,500.006,550.006,419.000.46%16,429
Oct 30, 20256,740.006,780.006,500.006,520.006,389.60-2.25%48,270
Oct 29, 20256,870.006,900.006,660.006,670.006,536.60-2.49%43,680
Oct 28, 20256,910.006,910.006,740.006,840.006,703.20-0.15%39,770
Oct 27, 20256,870.007,030.006,800.006,850.006,713.000.88%52,817
Oct 24, 20256,900.006,960.006,720.006,790.006,654.20-1.59%42,442
Oct 23, 20256,980.007,080.006,820.006,900.006,762.00-0.43%58,476
Oct 22, 20256,710.007,030.006,600.006,930.006,791.403.74%100,765
Oct 21, 20256,560.006,750.006,560.006,680.006,546.401.67%58,320
Oct 20, 20256,660.006,680.006,550.006,570.006,438.60-1.20%34,251
Oct 17, 20256,780.006,820.006,620.006,650.006,517.00-1.34%42,593
Oct 16, 20256,820.006,990.006,700.006,740.006,605.20-0.88%62,228
Oct 15, 20256,680.006,820.006,680.006,800.006,664.001.64%37,018
Oct 14, 20256,830.006,890.006,640.006,690.006,556.20-2.05%52,948
Oct 13, 20256,750.006,870.006,680.006,830.006,693.400.59%35,426