Skip to main content
Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,910.00
+20.00 (0.29%)
Apr 29, 2026, 3:30 PM KST

Jeil Technos Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,880.006,930.006,780.006,910.006,910.000.29%20,143
Apr 28, 20266,850.006,940.006,830.006,890.006,890.000.58%39,394
Apr 27, 20266,830.006,910.006,780.006,850.006,850.000.29%32,190
Apr 24, 20266,800.006,880.006,720.006,830.006,830.000.29%20,693
Apr 23, 20266,740.006,880.006,680.006,810.006,810.001.64%50,917
Apr 22, 20266,700.006,760.006,630.006,700.006,700.00-17,658
Apr 21, 20266,730.006,740.006,600.006,700.006,700.000.45%26,053
Apr 20, 20266,720.006,760.006,620.006,670.006,670.00-0.15%34,251
Apr 17, 20266,730.006,730.006,590.006,680.006,680.00-52,019
Apr 16, 20266,610.006,690.006,570.006,680.006,680.001.06%23,690
Apr 15, 20266,740.006,740.006,570.006,610.006,610.00-0.45%45,285
Apr 14, 20266,540.006,700.006,540.006,640.006,640.001.84%26,325
Apr 13, 20266,620.006,620.006,490.006,520.006,520.00-2.69%33,911
Apr 10, 20266,780.006,780.006,570.006,700.006,700.001.52%122,246
Apr 9, 20266,320.006,760.006,290.006,600.006,600.004.43%139,730
Apr 8, 20266,250.006,350.006,200.006,320.006,320.002.27%20,554
Apr 7, 20266,180.006,230.006,130.006,180.006,180.00-0.32%16,542
Apr 6, 20266,190.006,230.006,140.006,200.006,200.000.16%12,078
Apr 3, 20266,160.006,200.006,110.006,190.006,190.001.31%12,794
Apr 2, 20266,200.006,210.006,040.006,110.006,110.00-0.81%14,776
Apr 1, 20266,050.006,190.006,030.006,160.006,160.002.84%16,296
Mar 31, 20266,040.006,100.005,940.005,990.005,990.00-0.83%21,798
Mar 30, 20266,180.006,180.006,010.006,040.006,040.00-2.42%16,174
Mar 27, 20266,180.006,190.006,030.006,190.006,190.00-0.64%13,134
Mar 26, 20266,240.006,250.006,090.006,230.006,230.00-0.16%17,435
Mar 25, 20266,200.006,240.006,160.006,240.006,240.000.16%20,532
Mar 24, 20266,220.006,270.006,090.006,230.006,230.001.14%20,648
Mar 23, 20266,220.006,300.006,110.006,160.006,160.00-1.28%60,058
Mar 20, 20266,140.006,290.006,050.006,240.006,240.001.46%36,465
Mar 19, 20266,140.006,240.006,030.006,150.006,150.000.16%26,772
Mar 18, 20266,010.006,180.005,930.006,140.006,140.001.99%22,563
Mar 17, 20266,020.006,070.005,930.006,020.006,020.00-20,203
Mar 16, 20266,000.006,070.005,970.006,020.006,020.000.67%19,272
Mar 13, 20265,970.005,980.005,870.005,980.005,980.000.67%10,311
Mar 12, 20265,950.005,970.005,870.005,940.005,940.00-0.34%8,166
Mar 11, 20265,880.006,020.005,850.005,960.005,960.001.53%13,259
Mar 10, 20265,740.005,910.005,740.005,870.005,870.003.16%19,215
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