Jeil M&S Co., Ltd (KOSDAQ:412540)
South Korea
· Delayed Price · Currency is KRW 3,935.00
-1,465.00 (-27.13%)
Apr 4, 2025, 11:32 AM KST
Jeil M&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5,130.00 | 5,380.00 | 3,845.00 | 3,935.00 | 3,935.00 | -27.13% | 339,601 |
| Apr 3, 2025 | 5,150.00 | 5,510.00 | 5,130.00 | 5,400.00 | 5,400.00 | 2.66% | 39,996 |
| Apr 2, 2025 | 5,230.00 | 5,380.00 | 5,010.00 | 5,260.00 | 5,260.00 | - | 29,186 |
| Apr 1, 2025 | 5,110.00 | 5,440.00 | 5,110.00 | 5,260.00 | 5,260.00 | 0.96% | 34,818 |
| Mar 31, 2025 | 5,230.00 | 5,430.00 | 5,000.00 | 5,210.00 | 5,210.00 | -3.52% | 68,180 |
| Mar 28, 2025 | 5,100.00 | 5,870.00 | 4,900.00 | 5,400.00 | 5,400.00 | 5.88% | 476,861 |
| Mar 27, 2025 | 5,100.00 | 5,190.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.23% | 104,817 |
| Mar 26, 2025 | 5,460.00 | 5,530.00 | 5,170.00 | 5,270.00 | 5,270.00 | -4.87% | 365,810 |
| Mar 25, 2025 | 5,600.00 | 5,790.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.89% | 123,385 |
| Mar 24, 2025 | 6,000.00 | 6,250.00 | 5,410.00 | 5,590.00 | 5,590.00 | -13.33% | 395,798 |
| Mar 21, 2025 | 6,700.00 | 6,900.00 | 6,440.00 | 6,450.00 | 6,450.00 | -7.06% | 200,735 |
| Mar 20, 2025 | 7,100.00 | 7,240.00 | 6,870.00 | 6,940.00 | 6,940.00 | -2.66% | 55,108 |
| Mar 19, 2025 | 7,000.00 | 7,260.00 | 6,960.00 | 7,130.00 | 7,130.00 | 1.57% | 84,855 |
| Mar 18, 2025 | 7,070.00 | 7,120.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.14% | 37,367 |
| Mar 17, 2025 | 7,060.00 | 7,130.00 | 6,880.00 | 7,010.00 | 7,010.00 | -0.85% | 72,075 |
| Mar 14, 2025 | 6,760.00 | 7,740.00 | 6,720.00 | 7,070.00 | 7,070.00 | 5.84% | 825,796 |
| Mar 13, 2025 | 6,750.00 | 7,130.00 | 6,620.00 | 6,680.00 | 6,680.00 | -0.45% | 107,238 |
| Mar 12, 2025 | 6,550.00 | 6,740.00 | 6,540.00 | 6,710.00 | 6,710.00 | 2.60% | 35,904 |
| Mar 11, 2025 | 6,550.00 | 6,630.00 | 6,350.00 | 6,540.00 | 6,540.00 | -2.24% | 62,461 |
| Mar 10, 2025 | 6,690.00 | 6,750.00 | 6,480.00 | 6,690.00 | 6,690.00 | - | 56,250 |
| Mar 7, 2025 | 6,680.00 | 6,760.00 | 6,550.00 | 6,690.00 | 6,690.00 | -0.45% | 67,664 |
| Mar 6, 2025 | 7,000.00 | 7,120.00 | 6,720.00 | 6,720.00 | 6,720.00 | -3.31% | 57,507 |
| Mar 5, 2025 | 6,820.00 | 7,040.00 | 6,820.00 | 6,950.00 | 6,950.00 | 1.91% | 53,862 |
| Mar 4, 2025 | 7,080.00 | 7,130.00 | 6,770.00 | 6,820.00 | 6,820.00 | -5.28% | 103,566 |
| Feb 28, 2025 | 7,530.00 | 7,650.00 | 7,190.00 | 7,200.00 | 7,200.00 | -6.98% | 194,117 |
| Feb 27, 2025 | 7,930.00 | 7,970.00 | 7,650.00 | 7,740.00 | 7,740.00 | -4.33% | 297,070 |
| Feb 26, 2025 | 7,230.00 | 8,280.00 | 7,130.00 | 8,090.00 | 8,090.00 | 11.89% | 934,683 |
| Feb 25, 2025 | 7,600.00 | 7,600.00 | 7,200.00 | 7,230.00 | 7,230.00 | -6.35% | 144,542 |
| Feb 24, 2025 | 7,590.00 | 8,340.00 | 7,580.00 | 7,720.00 | 7,720.00 | 2.80% | 687,134 |
| Feb 21, 2025 | 6,900.00 | 7,510.00 | 6,820.00 | 7,510.00 | 7,510.00 | 0.94% | 254,964 |
| Feb 20, 2025 | 7,620.00 | 7,700.00 | 7,330.00 | 7,440.00 | 7,440.00 | -2.49% | 126,292 |
| Feb 19, 2025 | 7,430.00 | 7,730.00 | 7,380.00 | 7,630.00 | 7,630.00 | 2.55% | 109,720 |
| Feb 18, 2025 | 7,620.00 | 7,680.00 | 7,440.00 | 7,440.00 | 7,440.00 | -1.85% | 51,920 |
| Feb 17, 2025 | 7,470.00 | 7,640.00 | 7,360.00 | 7,580.00 | 7,580.00 | 2.57% | 67,959 |
| Feb 14, 2025 | 7,380.00 | 7,550.00 | 7,280.00 | 7,390.00 | 7,390.00 | -0.81% | 98,242 |
| Feb 13, 2025 | 7,110.00 | 7,870.00 | 7,110.00 | 7,450.00 | 7,450.00 | 5.37% | 347,009 |
| Feb 12, 2025 | 6,970.00 | 7,300.00 | 6,950.00 | 7,070.00 | 7,070.00 | 0.43% | 67,641 |
| Feb 11, 2025 | 6,980.00 | 7,130.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.85% | 42,071 |
| Feb 10, 2025 | 6,750.00 | 7,150.00 | 6,600.00 | 7,100.00 | 7,100.00 | 4.41% | 70,814 |
| Feb 7, 2025 | 6,830.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.31% | 21,655 |
| Feb 6, 2025 | 6,690.00 | 6,910.00 | 6,680.00 | 6,890.00 | 6,890.00 | 1.77% | 24,404 |
| Feb 5, 2025 | 6,490.00 | 6,810.00 | 6,490.00 | 6,770.00 | 6,770.00 | 2.73% | 24,820 |
| Feb 4, 2025 | 6,400.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 3.94% | 23,216 |
| Feb 3, 2025 | 6,650.00 | 6,650.00 | 6,320.00 | 6,340.00 | 6,340.00 | -6.76% | 60,748 |
| Jan 31, 2025 | 6,750.00 | 6,860.00 | 6,600.00 | 6,800.00 | 6,800.00 | 0.74% | 29,851 |
| Jan 24, 2025 | 6,750.00 | 6,830.00 | 6,680.00 | 6,750.00 | 6,750.00 | -0.15% | 27,953 |
| Jan 23, 2025 | 7,140.00 | 7,140.00 | 6,750.00 | 6,760.00 | 6,760.00 | -4.65% | 73,051 |
| Jan 22, 2025 | 7,000.00 | 7,170.00 | 6,960.00 | 7,090.00 | 7,090.00 | 1.29% | 36,417 |
| Jan 21, 2025 | 7,260.00 | 7,370.00 | 6,970.00 | 7,000.00 | 7,000.00 | -4.24% | 112,245 |
| Jan 20, 2025 | 7,300.00 | 7,370.00 | 7,120.00 | 7,310.00 | 7,310.00 | 0.69% | 46,887 |
| Jan 17, 2025 | 7,390.00 | 7,390.00 | 7,170.00 | 7,260.00 | 7,260.00 | -1.22% | 51,949 |
| Jan 16, 2025 | 7,350.00 | 7,570.00 | 7,290.00 | 7,350.00 | 7,350.00 | 1.24% | 51,805 |
| Jan 15, 2025 | 7,490.00 | 7,620.00 | 7,180.00 | 7,260.00 | 7,260.00 | -3.07% | 56,467 |
| Jan 14, 2025 | 7,110.00 | 7,500.00 | 7,110.00 | 7,490.00 | 7,490.00 | 5.34% | 68,379 |
| Jan 13, 2025 | 7,260.00 | 7,340.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.00% | 39,543 |
| Jan 10, 2025 | 7,590.00 | 7,590.00 | 7,280.00 | 7,330.00 | 7,330.00 | -3.43% | 65,677 |
| Jan 9, 2025 | 7,310.00 | 7,590.00 | 7,100.00 | 7,590.00 | 7,590.00 | 3.69% | 121,035 |
| Jan 8, 2025 | 7,250.00 | 7,320.00 | 7,020.00 | 7,320.00 | 7,320.00 | 2.52% | 34,154 |
| Jan 7, 2025 | 7,270.00 | 7,340.00 | 7,130.00 | 7,140.00 | 7,140.00 | -1.79% | 33,729 |
| Jan 6, 2025 | 7,190.00 | 7,340.00 | 7,180.00 | 7,270.00 | 7,270.00 | 1.39% | 38,964 |
| Jan 3, 2025 | 6,890.00 | 7,180.00 | 6,880.00 | 7,170.00 | 7,170.00 | 4.22% | 59,994 |
| Jan 2, 2025 | 6,650.00 | 6,880.00 | 6,580.00 | 6,880.00 | 6,880.00 | 3.15% | 45,998 |
| Dec 30, 2024 | 6,430.00 | 6,750.00 | 6,390.00 | 6,670.00 | 6,670.00 | 1.83% | 41,965 |
| Dec 27, 2024 | 6,450.00 | 6,890.00 | 6,340.00 | 6,550.00 | 6,550.00 | 2.18% | 97,727 |
| Dec 26, 2024 | 6,630.00 | 6,660.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.03% | 50,470 |
| Dec 24, 2024 | 6,750.00 | 6,810.00 | 6,550.00 | 6,610.00 | 6,610.00 | -1.20% | 54,413 |
| Dec 23, 2024 | 6,550.00 | 6,720.00 | 6,550.00 | 6,690.00 | 6,690.00 | 2.76% | 47,262 |
| Dec 20, 2024 | 6,860.00 | 6,950.00 | 6,500.00 | 6,510.00 | 6,510.00 | -5.10% | 55,291 |
| Dec 19, 2024 | 6,820.00 | 6,980.00 | 6,810.00 | 6,860.00 | 6,860.00 | -3.24% | 45,898 |
| Dec 18, 2024 | 6,860.00 | 7,100.00 | 6,840.00 | 7,090.00 | 7,090.00 | 3.50% | 51,163 |
| Dec 17, 2024 | 7,150.00 | 7,150.00 | 6,720.00 | 6,850.00 | 6,850.00 | -2.84% | 85,047 |
| Dec 16, 2024 | 6,940.00 | 7,180.00 | 6,850.00 | 7,050.00 | 7,050.00 | 2.17% | 98,561 |
| Dec 13, 2024 | 6,730.00 | 6,900.00 | 6,650.00 | 6,900.00 | 6,900.00 | 2.99% | 104,156 |
| Dec 12, 2024 | 6,980.00 | 7,020.00 | 6,490.00 | 6,700.00 | 6,700.00 | -3.46% | 178,831 |
| Dec 11, 2024 | 6,550.00 | 7,080.00 | 6,540.00 | 6,940.00 | 6,940.00 | 6.12% | 152,517 |
| Dec 10, 2024 | 6,360.00 | 6,720.00 | 6,360.00 | 6,540.00 | 6,540.00 | 3.48% | 142,967 |
| Dec 9, 2024 | 6,720.00 | 6,920.00 | 6,310.00 | 6,320.00 | 6,320.00 | -7.74% | 102,178 |
| Dec 6, 2024 | 7,080.00 | 7,210.00 | 6,700.00 | 6,850.00 | 6,850.00 | -3.25% | 92,900 |
| Dec 5, 2024 | 7,440.00 | 7,460.00 | 7,080.00 | 7,080.00 | 7,080.00 | -4.84% | 72,694 |
| Dec 4, 2024 | 7,620.00 | 7,800.00 | 7,240.00 | 7,440.00 | 7,440.00 | -5.10% | 111,103 |
| Dec 3, 2024 | 7,450.00 | 7,870.00 | 7,450.00 | 7,840.00 | 7,840.00 | 4.26% | 43,474 |
| Dec 2, 2024 | 7,770.00 | 7,950.00 | 7,510.00 | 7,520.00 | 7,520.00 | -3.09% | 56,562 |
| Nov 29, 2024 | 8,300.00 | 8,300.00 | 7,750.00 | 7,760.00 | 7,760.00 | -4.43% | 46,080 |
| Nov 28, 2024 | 8,000.00 | 8,480.00 | 7,970.00 | 8,120.00 | 8,120.00 | 0.50% | 26,421 |
| Nov 27, 2024 | 8,260.00 | 8,270.00 | 8,080.00 | 8,080.00 | 8,080.00 | -2.18% | 31,595 |
| Nov 26, 2024 | 8,250.00 | 8,400.00 | 8,110.00 | 8,260.00 | 8,260.00 | -0.72% | 39,194 |
| Nov 25, 2024 | 7,940.00 | 8,380.00 | 7,940.00 | 8,320.00 | 8,320.00 | 5.05% | 47,558 |
| Nov 22, 2024 | 7,800.00 | 8,180.00 | 7,800.00 | 7,920.00 | 7,920.00 | 0.89% | 27,241 |
| Nov 21, 2024 | 8,070.00 | 8,120.00 | 7,840.00 | 7,850.00 | 7,850.00 | -1.51% | 45,983 |
| Nov 20, 2024 | 7,810.00 | 8,220.00 | 7,660.00 | 7,970.00 | 7,970.00 | 2.05% | 92,502 |
| Nov 19, 2024 | 7,810.00 | 7,880.00 | 7,510.00 | 7,810.00 | 7,810.00 | -0.76% | 107,393 |
| Nov 18, 2024 | 7,830.00 | 8,110.00 | 7,800.00 | 7,870.00 | 7,870.00 | 0.51% | 88,142 |
| Nov 15, 2024 | 8,050.00 | 8,170.00 | 7,680.00 | 7,830.00 | 7,830.00 | -4.16% | 110,079 |
| Nov 14, 2024 | 8,410.00 | 8,770.00 | 8,170.00 | 8,170.00 | 8,170.00 | -2.85% | 42,060 |
| Nov 13, 2024 | 8,670.00 | 8,770.00 | 8,400.00 | 8,410.00 | 8,410.00 | -4.43% | 72,574 |
| Nov 12, 2024 | 8,920.00 | 9,050.00 | 8,610.00 | 8,800.00 | 8,800.00 | -2.00% | 80,018 |
| Nov 11, 2024 | 9,790.00 | 9,790.00 | 8,930.00 | 8,980.00 | 8,980.00 | -4.97% | 99,572 |
| Nov 8, 2024 | 9,450.00 | 9,710.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.32% | 47,474 |
| Nov 7, 2024 | 9,700.00 | 9,750.00 | 9,100.00 | 9,420.00 | 9,420.00 | -2.89% | 114,149 |
| Nov 6, 2024 | 10,500.00 | 10,500.00 | 9,700.00 | 9,700.00 | 9,700.00 | -5.55% | 123,519 |