Skip to main content
JLS Co.,Ltd. (KOSDAQ:040420)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,500.00
0.00 (0.00%)
At close: Dec 5, 2025

JLS Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,550.006,560.006,470.006,500.006,500.00-0.76%56,614
Dec 3, 20256,560.006,570.006,520.006,550.006,550.00-0.30%17,896
Dec 2, 20256,550.006,600.006,540.006,570.006,570.000.15%28,171
Dec 1, 20256,540.006,580.006,540.006,560.006,560.000.46%26,278
Nov 28, 20256,520.006,550.006,490.006,530.006,530.00-33,052
Nov 27, 20256,530.006,540.006,510.006,530.006,530.000.31%31,434
Nov 26, 20256,550.006,550.006,490.006,510.006,510.000.15%17,947
Nov 25, 20256,560.006,560.006,480.006,500.006,500.00-0.46%21,955
Nov 24, 20256,530.006,570.006,510.006,530.006,530.00-17,246
Nov 21, 20256,500.006,530.006,450.006,530.006,530.000.46%27,165
Nov 20, 20256,490.006,570.006,460.006,500.006,500.000.15%31,658
Nov 19, 20256,490.006,530.006,460.006,490.006,490.00-20,653
Nov 18, 20256,530.006,550.006,470.006,490.006,490.00-0.76%34,558
Nov 17, 20256,490.006,640.006,490.006,540.006,540.001.55%74,545
Nov 14, 20256,400.006,490.006,360.006,440.006,440.000.31%52,574
Nov 13, 20256,410.006,850.006,370.006,420.006,420.00-219,753
Nov 12, 20256,360.006,440.006,360.006,420.006,420.000.78%31,565
Nov 11, 20256,320.006,390.006,300.006,370.006,370.000.63%21,422
Nov 10, 20256,260.006,360.006,260.006,330.006,330.001.28%41,458
Nov 7, 20256,220.006,270.006,190.006,250.006,250.000.32%11,925
Nov 6, 20256,250.006,250.006,170.006,230.006,230.000.48%9,785
Nov 5, 20256,210.006,220.006,110.006,200.006,200.00-0.16%30,339
Nov 4, 20256,250.006,250.006,160.006,210.006,210.00-0.16%21,628
Nov 3, 20256,230.006,260.006,210.006,220.006,220.00-0.16%18,917
Oct 31, 20256,240.006,240.006,200.006,230.006,230.000.32%14,902
Oct 30, 20256,250.006,260.006,200.006,210.006,210.00-0.80%22,883
Oct 29, 20256,280.006,290.006,240.006,260.006,260.00-0.32%19,450
Oct 28, 20256,280.006,280.006,250.006,280.006,280.00-11,000
Oct 27, 20256,340.006,340.006,250.006,280.006,280.00-0.16%30,833
Oct 24, 20256,320.006,330.006,270.006,290.006,290.00-0.16%6,782
Oct 23, 20256,350.006,350.006,270.006,300.006,300.00-0.32%13,877
Oct 22, 20256,290.006,340.006,250.006,320.006,320.000.32%13,664
Oct 21, 20256,300.006,350.006,280.006,300.006,300.00-20,376
Oct 20, 20256,280.006,320.006,260.006,300.006,300.000.32%7,512
Oct 17, 20256,280.006,300.006,260.006,280.006,280.00-13,204
Oct 16, 20256,270.006,300.006,260.006,280.006,280.000.16%12,204
Oct 15, 20256,240.006,300.006,240.006,270.006,270.000.32%7,575
Oct 14, 20256,210.006,250.006,210.006,250.006,250.000.16%7,213
Oct 13, 20256,200.006,240.006,180.006,240.006,240.000.32%9,760
Oct 10, 20256,290.006,340.006,200.006,220.006,220.00-1.58%41,583
Oct 2, 20256,390.006,390.006,300.006,320.006,320.00-0.16%15,084
Oct 1, 20256,350.006,380.006,320.006,330.006,330.00-0.16%5,619
Sep 30, 20256,380.006,390.006,290.006,340.006,340.00-0.31%11,397
Sep 29, 20256,340.006,400.006,320.006,360.006,360.000.32%15,431
Sep 26, 20256,400.006,400.006,330.006,340.006,340.00-0.47%23,296
Sep 25, 20256,390.006,400.006,360.006,370.006,370.00-0.31%15,052
Sep 24, 20256,400.006,410.006,370.006,390.006,390.00-0.16%5,103
Sep 23, 20256,380.006,410.006,360.006,400.006,400.000.31%15,494
Sep 22, 20256,380.006,400.006,350.006,380.006,380.00-10,892
Sep 19, 20256,420.006,420.006,370.006,380.006,380.00-0.31%12,035
Sep 18, 20256,400.006,410.006,370.006,400.006,400.00-17,188
Sep 17, 20256,370.006,410.006,370.006,400.006,400.00-16,101
Sep 16, 20256,420.006,450.006,390.006,400.006,400.00-0.47%9,727
Sep 15, 20256,420.006,450.006,390.006,430.006,430.000.16%20,111
Sep 12, 20256,440.006,440.006,380.006,420.006,420.000.31%14,416
Sep 11, 20256,390.006,410.006,370.006,400.006,400.000.16%9,758
Sep 10, 20256,370.006,410.006,330.006,390.006,390.000.31%39,601
Sep 9, 20256,370.006,400.006,350.006,370.006,370.00-19,174
Sep 8, 20256,440.006,440.006,350.006,370.006,370.00-0.47%22,416
Sep 5, 20256,440.006,440.006,380.006,400.006,400.00-0.16%11,344
Sep 4, 20256,450.006,450.006,400.006,410.006,410.00-0.47%15,245
Sep 3, 20256,440.006,450.006,410.006,440.006,440.00-0.46%10,813
Sep 2, 20256,480.006,490.006,450.006,470.006,470.00-0.15%8,589
Sep 1, 20256,360.006,500.006,360.006,480.006,480.001.25%26,030
Aug 29, 20256,410.006,410.006,360.006,400.006,400.00-0.16%10,301
Aug 28, 20256,370.006,410.006,350.006,410.006,410.000.63%9,039
Aug 27, 20256,400.006,400.006,340.006,370.006,370.00-11,123
Aug 26, 20256,380.006,390.006,340.006,370.006,370.00-0.16%5,167
Aug 25, 20256,340.006,390.006,330.006,380.006,380.000.63%9,454
Aug 22, 20256,340.006,370.006,320.006,340.006,340.00-16,327
Aug 21, 20256,350.006,360.006,310.006,340.006,340.00-0.16%8,167
Aug 20, 20256,310.006,360.006,260.006,350.006,350.000.63%26,805
Aug 19, 20256,280.006,360.006,280.006,310.006,310.00-0.16%18,301
Aug 18, 20256,370.006,370.006,285.006,320.006,320.00-0.78%8,569
Aug 14, 20256,390.006,400.006,340.006,370.006,370.00-4,703
Aug 13, 20256,380.006,420.006,330.006,370.006,370.00-0.16%8,704
Aug 12, 20256,440.006,440.006,360.006,380.006,380.00-0.47%11,923
Aug 11, 20256,450.006,450.006,380.006,410.006,410.00-0.47%7,363
Aug 8, 20256,430.006,460.006,410.006,440.006,440.000.16%3,671
Aug 7, 20256,460.006,470.006,410.006,430.006,430.00-0.46%10,660
Aug 6, 20256,440.006,460.006,420.006,460.006,460.000.31%10,376
Aug 5, 20256,320.006,440.006,320.006,440.006,440.001.90%19,760
Aug 4, 20256,300.006,340.006,260.006,320.006,320.000.32%16,241
Aug 1, 20256,390.006,440.006,240.006,300.006,300.00-1.56%69,548
Jul 31, 20256,390.006,420.006,340.006,400.006,400.000.31%31,013
Jul 30, 20256,320.006,420.006,300.006,380.006,380.000.95%8,738
Jul 29, 20256,270.006,350.006,240.006,320.006,320.000.64%20,535
Jul 28, 20256,360.006,390.006,250.006,280.006,280.00-2.03%40,227
Jul 25, 20256,380.006,420.006,380.006,410.006,410.000.47%10,311
Jul 24, 20256,400.006,430.006,350.006,380.006,380.00-0.78%45,537
Jul 23, 20256,420.006,450.006,360.006,430.006,430.00-0.31%32,518
Jul 22, 20256,510.006,510.006,430.006,450.006,450.00-0.92%31,516
Jul 21, 20256,480.006,540.006,430.006,510.006,510.00-0.46%32,587
Jul 18, 20256,550.006,590.006,470.006,540.006,540.00-0.15%40,458
Jul 17, 20256,560.006,560.006,470.006,550.006,550.00-0.30%57,838
Jul 16, 20256,610.006,620.006,530.006,570.006,570.00-0.61%27,715
Jul 15, 20256,610.006,630.006,570.006,610.006,610.00-26,369
Jul 14, 20256,560.006,610.006,560.006,610.006,610.000.30%37,972
Jul 11, 20256,580.006,630.006,550.006,590.006,590.00-0.45%38,745
Jul 10, 20256,550.006,630.006,510.006,620.006,620.000.46%33,731