Skip to main content
JLS Co.,Ltd. (KOSDAQ:040420)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,720.00
-30.00 (-0.52%)
At close: Mar 9, 2026

JLS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,730.005,740.005,660.005,720.005,720.00-0.52%32,595
Mar 6, 20265,700.005,800.005,700.005,750.005,750.00-0.69%27,602
Mar 5, 20265,700.005,850.005,690.005,790.005,790.003.21%39,029
Mar 4, 20265,750.005,760.005,580.005,610.005,610.00-3.28%108,650
Mar 3, 20265,830.005,860.005,770.005,800.005,800.00-0.68%48,678
Feb 27, 20265,860.005,860.005,810.005,840.005,840.00-0.34%33,819
Feb 26, 20265,880.005,920.005,850.005,860.005,860.00-0.17%66,906
Feb 25, 20265,870.005,920.005,860.005,870.005,870.00-0.17%37,917
Feb 24, 20265,940.005,950.005,870.005,880.005,880.00-1.01%52,575
Feb 23, 20265,940.005,990.005,910.005,940.005,940.00-43,268
Feb 20, 20265,910.005,950.005,900.005,940.005,940.000.51%34,586
Feb 19, 20265,880.005,920.005,850.005,910.005,910.001.03%49,427
Feb 13, 20265,880.005,880.005,820.005,850.005,850.00-0.17%26,986
Feb 12, 20265,870.005,880.005,820.005,860.005,860.00-44,913
Feb 11, 20265,840.005,890.005,800.005,860.005,860.000.86%30,546
Feb 10, 20265,790.005,830.005,790.005,810.005,810.000.35%37,481
Feb 9, 20265,770.005,830.005,770.005,790.005,790.000.35%18,328
Feb 6, 20265,820.005,820.005,720.005,770.005,770.00-0.86%20,490
Feb 5, 20265,840.005,890.005,800.005,820.005,820.00-58,814
Feb 4, 20265,790.005,850.005,790.005,820.005,820.000.52%36,517
Feb 3, 20265,750.005,800.005,740.005,790.005,790.000.70%20,422
Feb 2, 20265,840.005,840.005,690.005,750.005,750.00-1.03%49,724
Jan 30, 20265,800.005,840.005,780.005,810.005,810.000.17%18,572
Jan 29, 20265,840.005,870.005,790.005,800.005,800.00-0.68%18,987
Jan 28, 20265,890.005,910.005,820.005,840.005,840.00-0.85%22,367
Jan 27, 20265,880.005,890.005,800.005,890.005,890.00-28,787
Jan 26, 20265,820.005,920.005,810.005,890.005,890.001.03%43,977
Jan 23, 20265,770.005,870.005,770.005,830.005,830.001.04%33,092
Jan 22, 20265,720.005,850.005,720.005,770.005,770.000.87%57,684
Jan 21, 20265,750.005,750.005,650.005,720.005,720.00-0.17%25,301
Jan 20, 20265,670.005,760.005,660.005,730.005,730.001.06%25,697
Jan 19, 20265,720.005,760.005,650.005,670.005,670.00-0.87%46,442
Jan 16, 20265,740.005,760.005,710.005,720.005,720.00-0.35%17,292
Jan 15, 20265,720.005,750.005,670.005,740.005,740.000.35%24,376
Jan 14, 20265,620.005,760.005,610.005,720.005,720.001.78%68,321
Jan 13, 20265,630.005,645.005,600.005,620.005,620.00-0.53%45,139
Jan 12, 20265,680.005,700.005,620.005,650.005,650.00-0.53%55,375
Jan 9, 20265,710.005,730.005,660.005,680.005,680.00-0.53%42,117
Jan 8, 20265,780.005,780.005,660.005,710.005,710.00-0.52%39,622
Jan 7, 20265,830.005,830.005,720.005,740.005,740.00-1.20%41,163
Jan 6, 20265,870.005,880.005,780.005,810.005,810.00-1.36%61,028
Jan 5, 20265,990.005,990.005,880.005,890.005,890.00-1.17%57,289
Jan 2, 20265,990.006,000.005,930.005,960.005,960.00-0.50%47,615
Dec 30, 20255,930.005,990.005,900.005,990.005,990.000.67%27,958
Dec 29, 20255,970.006,020.005,900.005,950.005,950.00-7.61%126,555
Dec 26, 20256,450.006,460.006,400.006,440.005,910.000.31%196,141
Dec 24, 20256,440.006,460.006,420.006,420.005,891.65-0.31%67,202
Dec 23, 20256,450.006,460.006,420.006,440.005,910.00-0.16%48,757
Dec 22, 20256,510.006,510.006,410.006,450.005,919.18-0.62%83,717
Dec 19, 20256,480.006,500.006,460.006,490.005,955.890.15%16,767
Dec 18, 20256,450.006,500.006,450.006,480.005,946.71-0.15%20,835
Dec 17, 20256,490.006,550.006,460.006,490.005,955.89-18,484
Dec 16, 20256,530.006,530.006,460.006,490.005,955.89-0.15%20,159
Dec 15, 20256,480.006,530.006,450.006,500.005,965.060.31%16,540
Dec 12, 20256,480.006,500.006,430.006,480.005,946.710.47%24,517
Dec 11, 20256,440.006,480.006,430.006,450.005,919.18-0.15%24,120
Dec 10, 20256,510.006,510.006,460.006,460.005,928.35-0.46%23,536
Dec 9, 20256,480.006,510.006,470.006,490.005,955.89-0.15%16,851
Dec 8, 20256,520.006,530.006,460.006,500.005,965.06-35,267
Dec 5, 20256,500.006,510.006,470.006,500.005,965.06-17,711
Dec 4, 20256,550.006,560.006,470.006,500.005,965.06-0.76%56,614
Dec 3, 20256,560.006,570.006,520.006,550.006,010.95-0.30%17,896
Dec 2, 20256,550.006,600.006,540.006,570.006,029.300.15%28,171
Dec 1, 20256,540.006,580.006,540.006,560.006,020.120.46%26,278
Nov 28, 20256,520.006,550.006,490.006,530.005,992.59-33,052
Nov 27, 20256,530.006,540.006,510.006,530.005,992.590.31%31,434
Nov 26, 20256,550.006,550.006,490.006,510.005,974.240.15%17,947
Nov 25, 20256,560.006,560.006,480.006,500.005,965.06-0.46%21,955
Nov 24, 20256,530.006,570.006,510.006,530.005,992.59-17,246
Nov 21, 20256,500.006,530.006,450.006,530.005,992.590.46%27,166
Nov 20, 20256,490.006,570.006,460.006,500.005,965.060.15%31,658
Nov 19, 20256,490.006,530.006,460.006,490.005,955.89-20,653
Nov 18, 20256,530.006,550.006,470.006,490.005,955.89-0.76%34,558
Nov 17, 20256,490.006,640.006,490.006,540.006,001.771.55%74,545
Nov 14, 20256,400.006,490.006,360.006,440.005,910.000.31%52,574
Nov 13, 20256,410.006,850.006,370.006,420.005,891.65-219,753
Nov 12, 20256,360.006,440.006,360.006,420.005,891.650.78%31,565
Nov 11, 20256,320.006,390.006,300.006,370.005,845.760.63%21,422
Nov 10, 20256,260.006,360.006,260.006,330.005,809.051.28%41,458
Nov 7, 20256,220.006,270.006,190.006,250.005,735.640.32%11,925
Nov 6, 20256,250.006,250.006,170.006,230.005,717.280.48%9,785
Nov 5, 20256,210.006,220.006,110.006,200.005,689.75-0.16%30,339
Nov 4, 20256,250.006,250.006,160.006,210.005,698.93-0.16%21,628
Nov 3, 20256,230.006,260.006,210.006,220.005,708.11-0.16%18,917
Oct 31, 20256,240.006,240.006,200.006,230.005,717.280.32%14,902
Oct 30, 20256,250.006,260.006,200.006,210.005,698.93-0.80%22,883
Oct 29, 20256,280.006,290.006,240.006,260.005,744.81-0.32%19,450
Oct 28, 20256,280.006,280.006,250.006,280.005,763.17-11,000
Oct 27, 20256,340.006,340.006,250.006,280.005,763.17-0.16%30,833
Oct 24, 20256,320.006,330.006,270.006,290.005,772.34-0.16%6,782
Oct 23, 20256,350.006,350.006,270.006,300.005,781.52-0.32%13,877
Oct 22, 20256,290.006,340.006,250.006,320.005,799.880.32%13,664
Oct 21, 20256,300.006,350.006,280.006,300.005,781.52-20,376
Oct 20, 20256,280.006,320.006,260.006,300.005,781.520.32%7,512
Oct 17, 20256,280.006,300.006,260.006,280.005,763.17-13,204
Oct 16, 20256,270.006,300.006,260.006,280.005,763.170.16%12,204
Oct 15, 20256,240.006,300.006,240.006,270.005,753.990.32%7,575
Oct 14, 20256,210.006,250.006,210.006,250.005,735.640.16%7,213
Oct 13, 20256,200.006,240.006,180.006,240.005,726.460.32%9,760
Oct 10, 20256,290.006,340.006,200.006,220.005,708.11-1.58%41,583