JLS Co.,Ltd. (KOSDAQ:040420)
South Korea
· Delayed Price · Currency is KRW 6,020.00
+10.00 (0.17%)
At close: Apr 28, 2026
JLS Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,020.00 | 6,060.00 | 6,010.00 | 6,040.00 | 6,040.00 | 0.33% | 21,033 |
| Apr 28, 2026 | 6,010.00 | 6,130.00 | 6,000.00 | 6,020.00 | 6,020.00 | 0.17% | 26,495 |
| Apr 27, 2026 | 6,000.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.33% | 39,930 |
| Apr 24, 2026 | 6,000.00 | 6,030.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.67% | 39,750 |
| Apr 23, 2026 | 6,000.00 | 6,010.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.17% | 23,915 |
| Apr 22, 2026 | 6,030.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.50% | 28,221 |
| Apr 21, 2026 | 6,030.00 | 6,040.00 | 6,010.00 | 6,030.00 | 6,030.00 | 0.17% | 21,537 |
| Apr 20, 2026 | 5,990.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | 0.33% | 22,077 |
| Apr 17, 2026 | 6,010.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.17% | 23,505 |
| Apr 16, 2026 | 6,040.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.17% | 47,636 |
| Apr 15, 2026 | 6,000.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5,980.00 | 0.17% | 28,221 |
| Apr 14, 2026 | 5,980.00 | 6,020.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.17% | 32,841 |
| Apr 13, 2026 | 5,900.00 | 5,990.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1.01% | 37,873 |
| Apr 10, 2026 | 5,860.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | 1.02% | 31,330 |
| Apr 9, 2026 | 5,860.00 | 5,940.00 | 5,840.00 | 5,860.00 | 5,860.00 | -0.17% | 35,867 |
| Apr 8, 2026 | 5,850.00 | 5,870.00 | 5,830.00 | 5,870.00 | 5,870.00 | 0.51% | 17,163 |
| Apr 7, 2026 | 5,840.00 | 5,890.00 | 5,820.00 | 5,840.00 | 5,840.00 | - | 9,064 |
| Apr 6, 2026 | 5,830.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | 0.17% | 8,548 |
| Apr 3, 2026 | 5,810.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.52% | 16,463 |
| Apr 2, 2026 | 5,830.00 | 5,850.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.51% | 14,070 |
| Apr 1, 2026 | 5,800.00 | 5,840.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.87% | 20,327 |
| Mar 31, 2026 | 5,800.00 | 5,810.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.34% | 21,338 |
| Mar 30, 2026 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | - | 29,267 |
| Mar 27, 2026 | 5,790.00 | 5,810.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.17% | 39,002 |
| Mar 26, 2026 | 5,800.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.52% | 23,704 |
| Mar 25, 2026 | 5,790.00 | 5,830.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.52% | 12,443 |
| Mar 24, 2026 | 5,760.00 | 5,810.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.70% | 5,403 |
| Mar 23, 2026 | 5,800.00 | 5,810.00 | 5,750.00 | 5,750.00 | 5,750.00 | -1.37% | 28,067 |
| Mar 20, 2026 | 5,790.00 | 5,850.00 | 5,790.00 | 5,830.00 | 5,830.00 | 0.17% | 9,527 |
| Mar 19, 2026 | 5,850.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.17% | 17,796 |
| Mar 18, 2026 | 5,880.00 | 5,880.00 | 5,770.00 | 5,810.00 | 5,810.00 | -0.51% | 20,095 |
| Mar 17, 2026 | 5,840.00 | 5,850.00 | 5,800.00 | 5,840.00 | 5,840.00 | - | 12,456 |
| Mar 16, 2026 | 5,810.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 0.52% | 14,350 |
| Mar 13, 2026 | 5,800.00 | 5,830.00 | 5,740.00 | 5,810.00 | 5,810.00 | 0.17% | 17,498 |
| Mar 12, 2026 | 5,800.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | - | 13,366 |
| Mar 11, 2026 | 5,770.00 | 5,820.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.52% | 20,643 |
| Mar 10, 2026 | 5,730.00 | 5,800.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.87% | 19,844 |
| Mar 9, 2026 | 5,730.00 | 5,740.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.52% | 32,595 |
| Mar 6, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.69% | 27,602 |
| Mar 5, 2026 | 5,700.00 | 5,850.00 | 5,690.00 | 5,790.00 | 5,790.00 | 3.21% | 39,029 |
| Mar 4, 2026 | 5,750.00 | 5,760.00 | 5,580.00 | 5,610.00 | 5,610.00 | -3.28% | 108,650 |
| Mar 3, 2026 | 5,830.00 | 5,860.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.68% | 48,678 |
| Feb 27, 2026 | 5,860.00 | 5,860.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.34% | 33,819 |
| Feb 26, 2026 | 5,880.00 | 5,920.00 | 5,850.00 | 5,860.00 | 5,860.00 | -0.17% | 66,906 |
| Feb 25, 2026 | 5,870.00 | 5,920.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.17% | 37,917 |
| Feb 24, 2026 | 5,940.00 | 5,950.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.01% | 52,575 |
| Feb 23, 2026 | 5,940.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,940.00 | - | 43,268 |
| Feb 20, 2026 | 5,910.00 | 5,950.00 | 5,900.00 | 5,940.00 | 5,940.00 | 0.51% | 34,586 |
| Feb 19, 2026 | 5,880.00 | 5,920.00 | 5,850.00 | 5,910.00 | 5,910.00 | 1.03% | 49,427 |
| Feb 13, 2026 | 5,880.00 | 5,880.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.17% | 26,986 |
| Feb 12, 2026 | 5,870.00 | 5,880.00 | 5,820.00 | 5,860.00 | 5,860.00 | - | 44,913 |
| Feb 11, 2026 | 5,840.00 | 5,890.00 | 5,800.00 | 5,860.00 | 5,860.00 | 0.86% | 30,546 |
| Feb 10, 2026 | 5,790.00 | 5,830.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.35% | 37,481 |
| Feb 9, 2026 | 5,770.00 | 5,830.00 | 5,770.00 | 5,790.00 | 5,790.00 | 0.35% | 18,328 |
| Feb 6, 2026 | 5,820.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,770.00 | -0.86% | 20,490 |
| Feb 5, 2026 | 5,840.00 | 5,890.00 | 5,800.00 | 5,820.00 | 5,820.00 | - | 58,814 |
| Feb 4, 2026 | 5,790.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,820.00 | 0.52% | 36,517 |
| Feb 3, 2026 | 5,750.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 0.70% | 20,422 |
| Feb 2, 2026 | 5,840.00 | 5,840.00 | 5,690.00 | 5,750.00 | 5,750.00 | -1.03% | 49,724 |
| Jan 30, 2026 | 5,800.00 | 5,840.00 | 5,780.00 | 5,810.00 | 5,810.00 | 0.17% | 18,572 |
| Jan 29, 2026 | 5,840.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.68% | 18,987 |
| Jan 28, 2026 | 5,890.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | -0.85% | 22,367 |
| Jan 27, 2026 | 5,880.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 28,787 |
| Jan 26, 2026 | 5,820.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,890.00 | 1.03% | 43,977 |
| Jan 23, 2026 | 5,770.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,830.00 | 1.04% | 33,092 |
| Jan 22, 2026 | 5,720.00 | 5,850.00 | 5,720.00 | 5,770.00 | 5,770.00 | 0.87% | 57,684 |
| Jan 21, 2026 | 5,750.00 | 5,750.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.17% | 25,301 |
| Jan 20, 2026 | 5,670.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.06% | 25,697 |
| Jan 19, 2026 | 5,720.00 | 5,760.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.87% | 46,442 |
| Jan 16, 2026 | 5,740.00 | 5,760.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.35% | 17,292 |
| Jan 15, 2026 | 5,720.00 | 5,750.00 | 5,670.00 | 5,740.00 | 5,740.00 | 0.35% | 24,376 |
| Jan 14, 2026 | 5,620.00 | 5,760.00 | 5,610.00 | 5,720.00 | 5,720.00 | 1.78% | 68,321 |
| Jan 13, 2026 | 5,630.00 | 5,645.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.53% | 45,139 |
| Jan 12, 2026 | 5,680.00 | 5,700.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.53% | 55,375 |
| Jan 9, 2026 | 5,710.00 | 5,730.00 | 5,660.00 | 5,680.00 | 5,680.00 | -0.53% | 42,117 |
| Jan 8, 2026 | 5,780.00 | 5,780.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.52% | 39,622 |
| Jan 7, 2026 | 5,830.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.20% | 41,163 |
| Jan 6, 2026 | 5,870.00 | 5,880.00 | 5,780.00 | 5,810.00 | 5,810.00 | -1.36% | 61,028 |
| Jan 5, 2026 | 5,990.00 | 5,990.00 | 5,880.00 | 5,890.00 | 5,890.00 | -1.17% | 57,289 |
| Jan 2, 2026 | 5,990.00 | 6,000.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.50% | 47,615 |
| Dec 30, 2025 | 5,930.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.67% | 27,958 |
| Dec 29, 2025 | 5,970.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,950.00 | -7.61% | 126,555 |
| Dec 26, 2025 | 6,450.00 | 6,460.00 | 6,400.00 | 6,440.00 | 5,910.00 | 0.31% | 196,141 |
| Dec 24, 2025 | 6,440.00 | 6,460.00 | 6,420.00 | 6,420.00 | 5,891.65 | -0.31% | 67,202 |
| Dec 23, 2025 | 6,450.00 | 6,460.00 | 6,420.00 | 6,440.00 | 5,910.00 | -0.16% | 48,757 |
| Dec 22, 2025 | 6,510.00 | 6,510.00 | 6,410.00 | 6,450.00 | 5,919.18 | -0.62% | 83,717 |
| Dec 19, 2025 | 6,480.00 | 6,500.00 | 6,460.00 | 6,490.00 | 5,955.89 | 0.15% | 16,767 |
| Dec 18, 2025 | 6,450.00 | 6,500.00 | 6,450.00 | 6,480.00 | 5,946.71 | -0.15% | 20,835 |
| Dec 17, 2025 | 6,490.00 | 6,550.00 | 6,460.00 | 6,490.00 | 5,955.89 | - | 18,484 |
| Dec 16, 2025 | 6,530.00 | 6,530.00 | 6,460.00 | 6,490.00 | 5,955.89 | -0.15% | 20,159 |
| Dec 15, 2025 | 6,480.00 | 6,530.00 | 6,450.00 | 6,500.00 | 5,965.06 | 0.31% | 16,540 |
| Dec 12, 2025 | 6,480.00 | 6,500.00 | 6,430.00 | 6,480.00 | 5,946.71 | 0.47% | 24,517 |
| Dec 11, 2025 | 6,440.00 | 6,480.00 | 6,430.00 | 6,450.00 | 5,919.18 | -0.15% | 24,120 |
| Dec 10, 2025 | 6,510.00 | 6,510.00 | 6,460.00 | 6,460.00 | 5,928.35 | -0.46% | 23,536 |
| Dec 9, 2025 | 6,480.00 | 6,510.00 | 6,470.00 | 6,490.00 | 5,955.89 | -0.15% | 16,851 |
| Dec 8, 2025 | 6,520.00 | 6,530.00 | 6,460.00 | 6,500.00 | 5,965.06 | - | 35,267 |
| Dec 5, 2025 | 6,500.00 | 6,510.00 | 6,470.00 | 6,500.00 | 5,965.06 | - | 17,711 |
| Dec 4, 2025 | 6,550.00 | 6,560.00 | 6,470.00 | 6,500.00 | 5,965.06 | -0.76% | 56,614 |
| Dec 3, 2025 | 6,560.00 | 6,570.00 | 6,520.00 | 6,550.00 | 6,010.95 | -0.30% | 17,896 |
| Dec 2, 2025 | 6,550.00 | 6,600.00 | 6,540.00 | 6,570.00 | 6,029.30 | 0.15% | 28,171 |