Skip to main content
Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,190.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:42 AM KST

Jeil Technos Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,200.006,300.006,160.006,300.006,300.001.78%16,190
Dec 4, 20256,240.006,250.006,160.006,190.006,190.00-0.32%5,863
Dec 3, 20256,240.006,260.006,140.006,210.006,210.000.16%25,718
Dec 2, 20256,230.006,240.006,160.006,200.006,200.00-11,420
Dec 1, 20256,270.006,320.006,170.006,200.006,200.00-1.59%11,832
Nov 28, 20256,220.006,330.006,220.006,300.006,300.000.96%15,361
Nov 27, 20256,270.006,310.006,210.006,240.006,240.00-0.48%6,654
Nov 26, 20256,210.006,270.006,150.006,270.006,270.001.62%29,153
Nov 25, 20256,280.006,290.006,120.006,170.006,170.00-1.12%29,028
Nov 24, 20256,230.006,310.006,130.006,240.006,240.000.16%24,328
Nov 21, 20256,290.006,350.006,210.006,230.006,230.00-1.42%16,739
Nov 20, 20256,230.006,330.006,200.006,320.006,320.002.10%22,993
Nov 19, 20256,220.006,230.006,080.006,190.006,190.00-0.16%15,571
Nov 18, 20256,330.006,330.006,140.006,200.006,200.00-2.05%20,315
Nov 17, 20256,250.006,330.006,210.006,330.006,330.000.32%15,975
Nov 14, 20256,320.006,380.006,250.006,310.006,310.00-0.63%43,268
Nov 13, 20256,360.006,400.006,260.006,350.006,350.00-0.78%15,942
Nov 12, 20256,320.006,400.006,300.006,400.006,400.000.63%18,507
Nov 11, 20256,350.006,420.006,280.006,360.006,360.000.16%15,498
Nov 10, 20256,250.006,360.006,250.006,350.006,350.001.60%15,393
Nov 7, 20256,240.006,300.006,160.006,250.006,250.00-0.64%13,132
Nov 6, 20256,240.006,290.006,140.006,290.006,290.000.96%13,655
Nov 5, 20256,300.006,320.006,040.006,230.006,230.00-1.42%33,011
Nov 4, 20256,400.006,450.006,310.006,320.006,320.00-1.25%25,492
Nov 3, 20256,550.006,600.006,340.006,400.006,400.00-2.29%44,573
Oct 31, 20256,530.006,610.006,500.006,550.006,550.000.46%16,429
Oct 30, 20256,740.006,780.006,500.006,520.006,520.00-2.25%48,270
Oct 29, 20256,870.006,900.006,660.006,670.006,670.00-2.49%43,680
Oct 28, 20256,910.006,910.006,740.006,840.006,840.00-0.15%39,770
Oct 27, 20256,870.007,030.006,800.006,850.006,850.000.88%52,817
Oct 24, 20256,900.006,960.006,720.006,790.006,790.00-1.59%42,442
Oct 23, 20256,980.007,080.006,820.006,900.006,900.00-0.43%58,476
Oct 22, 20256,710.007,030.006,600.006,930.006,930.003.74%100,765
Oct 21, 20256,560.006,750.006,560.006,680.006,680.001.67%58,320
Oct 20, 20256,660.006,680.006,550.006,570.006,570.00-1.20%34,251
Oct 17, 20256,780.006,820.006,620.006,650.006,650.00-1.34%42,593
Oct 16, 20256,820.006,990.006,700.006,740.006,740.00-0.88%62,228
Oct 15, 20256,680.006,820.006,680.006,800.006,800.001.64%37,018
Oct 14, 20256,830.006,890.006,640.006,690.006,690.00-2.05%52,948
Oct 13, 20256,750.006,870.006,680.006,830.006,830.000.59%35,426
Oct 10, 20256,800.006,800.006,730.006,790.006,790.00-0.15%43,064
Oct 2, 20256,780.006,820.006,700.006,800.006,800.000.29%38,920
Oct 1, 20256,750.006,830.006,730.006,780.006,780.000.59%33,283
Sep 30, 20256,790.006,870.006,710.006,740.006,740.00-0.74%41,629
Sep 29, 20256,690.006,800.006,690.006,790.006,790.001.19%20,226
Sep 26, 20256,800.006,810.006,650.006,710.006,710.00-1.76%33,684
Sep 25, 20256,800.006,870.006,710.006,830.006,830.000.59%36,177
Sep 24, 20256,820.006,930.006,750.006,790.006,790.00-0.59%36,066
Sep 23, 20256,880.006,930.006,770.006,830.006,830.00-0.87%37,360
Sep 22, 20257,010.007,010.006,820.006,890.006,890.00-1.71%53,490
Sep 19, 20257,050.007,050.006,930.007,010.007,010.000.14%42,197
Sep 18, 20256,900.007,070.006,900.007,000.007,000.001.45%35,657
Sep 17, 20257,080.007,080.006,860.006,900.006,900.00-1.57%79,558
Sep 16, 20257,100.007,190.006,940.007,010.007,010.00-1.13%87,081
Sep 15, 20257,080.007,160.007,000.007,090.007,090.00-0.98%84,115
Sep 12, 20257,560.007,590.007,120.007,160.007,160.00-6.28%278,599
Sep 11, 20257,450.007,710.007,350.007,640.007,640.003.95%336,132
Sep 10, 20257,190.007,550.007,190.007,350.007,350.001.66%292,957
Sep 9, 20257,370.007,990.007,200.007,230.007,230.00-727,789
Sep 8, 20257,220.007,340.007,010.007,230.007,230.00-153,144
Sep 5, 20257,110.007,580.007,060.007,230.007,230.002.55%463,565
Sep 4, 20256,980.007,190.006,860.007,050.007,050.001.59%183,587
Sep 3, 20257,050.007,110.006,890.006,940.006,940.00-2.39%90,397
Sep 2, 20257,120.007,240.006,860.007,110.007,110.000.14%166,188
Sep 1, 20256,650.007,220.006,650.007,100.007,100.006.13%487,565
Aug 29, 20256,290.006,850.006,260.006,690.006,690.006.36%264,299
Aug 28, 20256,260.006,340.006,240.006,290.006,290.00-0.32%13,668
Aug 27, 20256,340.006,350.006,260.006,310.006,310.00-0.47%10,128
Aug 26, 20256,330.006,390.006,240.006,340.006,340.000.96%23,635
Aug 25, 20256,320.006,350.006,240.006,280.006,280.00-13,591
Aug 22, 20256,430.006,470.006,280.006,280.006,280.00-1.88%22,624
Aug 21, 20256,340.006,440.006,290.006,400.006,400.001.43%11,148
Aug 20, 20256,240.006,310.006,150.006,310.006,310.00-0.47%36,397
Aug 19, 20256,380.006,390.006,250.006,340.006,340.00-16,528
Aug 18, 20256,500.006,510.006,340.006,340.006,340.00-2.16%16,670
Aug 14, 20256,570.006,610.006,410.006,480.006,480.00-1.52%30,581
Aug 13, 20256,530.006,600.006,450.006,580.006,580.001.23%29,273
Aug 12, 20256,530.006,650.006,490.006,500.006,500.00-0.31%23,021
Aug 11, 20256,550.006,580.006,460.006,520.006,520.00-27,403
Aug 8, 20256,560.006,670.006,490.006,520.006,520.00-0.46%24,368
Aug 7, 20256,500.006,610.006,490.006,550.006,550.000.77%29,578
Aug 6, 20256,510.006,510.006,420.006,500.006,500.000.15%8,818
Aug 5, 20256,430.006,520.006,390.006,490.006,490.000.78%15,030
Aug 4, 20256,200.006,450.006,190.006,440.006,440.003.04%28,062
Aug 1, 20256,480.006,480.006,240.006,250.006,250.00-4.43%53,208
Jul 31, 20256,560.006,650.006,490.006,540.006,540.00-0.46%28,759
Jul 30, 20256,440.006,620.006,430.006,570.006,570.002.02%34,656
Jul 29, 20256,310.006,550.006,280.006,440.006,440.001.42%38,653
Jul 28, 20256,400.006,430.006,290.006,350.006,350.00-0.47%14,903
Jul 25, 20256,400.006,490.006,350.006,380.006,380.00-0.47%20,742
Jul 24, 20256,350.006,480.006,310.006,410.006,410.000.47%45,767
Jul 23, 20256,310.006,400.006,250.006,380.006,380.001.11%23,503
Jul 22, 20256,400.006,410.006,250.006,310.006,310.00-1.56%38,951
Jul 21, 20256,330.006,440.006,280.006,410.006,410.001.42%22,459
Jul 18, 20256,460.006,460.006,240.006,320.006,320.00-1.86%47,776
Jul 17, 20256,460.006,470.006,370.006,440.006,440.00-0.31%13,909
Jul 16, 20256,570.006,570.006,450.006,460.006,460.00-2.12%18,870
Jul 15, 20256,530.006,610.006,440.006,600.006,600.001.07%43,437
Jul 14, 20256,520.006,580.006,460.006,530.006,530.000.15%21,802
Jul 11, 20256,580.006,600.006,510.006,520.006,520.00-0.15%20,314