JEIO Co., Ltd. (KOSDAQ:418550)
South Korea
· Delayed Price · Currency is KRW 7,640.00
+50.00 (0.66%)
At close: Dec 5, 2025
JEIO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,600.00 | 7,760.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.66% | 54,451 |
| Dec 4, 2025 | 7,890.00 | 7,960.00 | 7,500.00 | 7,590.00 | 7,590.00 | -3.80% | 103,599 |
| Dec 3, 2025 | 7,710.00 | 7,950.00 | 7,650.00 | 7,890.00 | 7,890.00 | 1.94% | 95,004 |
| Dec 2, 2025 | 7,800.00 | 7,920.00 | 7,650.00 | 7,740.00 | 7,740.00 | -1.28% | 51,567 |
| Dec 1, 2025 | 7,550.00 | 8,050.00 | 7,450.00 | 7,840.00 | 7,840.00 | 6.09% | 130,593 |
| Nov 28, 2025 | 7,330.00 | 7,440.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.96% | 52,028 |
| Nov 27, 2025 | 7,160.00 | 7,320.00 | 7,110.00 | 7,320.00 | 7,320.00 | 4.13% | 62,387 |
| Nov 26, 2025 | 6,860.00 | 7,040.00 | 6,800.00 | 7,030.00 | 7,030.00 | 3.38% | 41,616 |
| Nov 25, 2025 | 6,840.00 | 7,040.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.29% | 69,026 |
| Nov 24, 2025 | 7,150.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.15% | 60,857 |
| Nov 21, 2025 | 6,960.00 | 7,110.00 | 6,950.00 | 6,970.00 | 6,970.00 | -3.73% | 69,326 |
| Nov 20, 2025 | 7,250.00 | 7,750.00 | 7,220.00 | 7,240.00 | 7,240.00 | 0.84% | 45,631 |
| Nov 19, 2025 | 7,150.00 | 7,380.00 | 6,940.00 | 7,180.00 | 7,180.00 | 0.14% | 103,546 |
| Nov 18, 2025 | 7,480.00 | 7,600.00 | 7,170.00 | 7,170.00 | 7,170.00 | -3.50% | 83,809 |
| Nov 17, 2025 | 7,790.00 | 7,870.00 | 7,400.00 | 7,430.00 | 7,430.00 | -4.50% | 99,755 |
| Nov 14, 2025 | 8,000.00 | 8,030.00 | 7,780.00 | 7,780.00 | 7,780.00 | -4.19% | 70,036 |
| Nov 13, 2025 | 8,100.00 | 8,230.00 | 8,020.00 | 8,120.00 | 8,120.00 | - | 45,137 |
| Nov 12, 2025 | 7,990.00 | 8,300.00 | 7,910.00 | 8,120.00 | 8,120.00 | 2.14% | 76,281 |
| Nov 11, 2025 | 7,990.00 | 8,280.00 | 7,810.00 | 7,950.00 | 7,950.00 | -0.50% | 55,192 |
| Nov 10, 2025 | 7,750.00 | 8,000.00 | 7,680.00 | 7,990.00 | 7,990.00 | 3.36% | 38,055 |
| Nov 7, 2025 | 7,860.00 | 7,990.00 | 7,600.00 | 7,730.00 | 7,730.00 | -4.45% | 134,617 |
| Nov 6, 2025 | 8,200.00 | 8,440.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.12% | 103,938 |
| Nov 5, 2025 | 8,380.00 | 8,390.00 | 7,800.00 | 8,100.00 | 8,100.00 | -3.57% | 137,407 |
| Nov 4, 2025 | 8,790.00 | 8,890.00 | 8,390.00 | 8,400.00 | 8,400.00 | -1.98% | 112,110 |
| Nov 3, 2025 | 8,550.00 | 8,790.00 | 8,510.00 | 8,570.00 | 8,570.00 | -0.23% | 79,715 |
| Oct 31, 2025 | 8,860.00 | 8,920.00 | 8,570.00 | 8,590.00 | 8,590.00 | -3.70% | 101,365 |
| Oct 30, 2025 | 9,290.00 | 9,380.00 | 8,920.00 | 8,920.00 | 8,920.00 | -5.31% | 135,172 |
| Oct 29, 2025 | 9,440.00 | 9,520.00 | 9,320.00 | 9,420.00 | 9,420.00 | -0.21% | 95,289 |
| Oct 28, 2025 | 9,490.00 | 9,490.00 | 9,110.00 | 9,440.00 | 9,440.00 | 0.64% | 130,796 |
| Oct 27, 2025 | 9,600.00 | 9,600.00 | 9,130.00 | 9,380.00 | 9,380.00 | 0.75% | 187,947 |
| Oct 24, 2025 | 8,860.00 | 9,380.00 | 8,860.00 | 9,310.00 | 9,310.00 | 6.28% | 270,714 |
| Oct 23, 2025 | 9,120.00 | 9,120.00 | 8,760.00 | 8,760.00 | 8,760.00 | -2.12% | 102,366 |
| Oct 22, 2025 | 9,040.00 | 9,200.00 | 8,800.00 | 8,950.00 | 8,950.00 | 0.11% | 113,113 |
| Oct 21, 2025 | 8,920.00 | 9,270.00 | 8,650.00 | 8,940.00 | 8,940.00 | -0.11% | 205,060 |
| Oct 20, 2025 | 8,830.00 | 8,990.00 | 8,610.00 | 8,950.00 | 8,950.00 | -0.33% | 161,816 |
| Oct 17, 2025 | 8,710.00 | 9,110.00 | 8,450.00 | 8,980.00 | 8,980.00 | 2.86% | 326,804 |
| Oct 16, 2025 | 8,480.00 | 8,760.00 | 8,400.00 | 8,730.00 | 8,730.00 | 2.95% | 230,991 |
| Oct 15, 2025 | 8,130.00 | 8,490.00 | 8,090.00 | 8,480.00 | 8,480.00 | 4.43% | 159,689 |
| Oct 14, 2025 | 7,750.00 | 8,170.00 | 7,690.00 | 8,120.00 | 8,120.00 | 5.73% | 243,805 |
| Oct 13, 2025 | 7,120.00 | 7,830.00 | 7,050.00 | 7,680.00 | 7,680.00 | 4.92% | 144,980 |
| Oct 10, 2025 | 7,380.00 | 7,390.00 | 7,160.00 | 7,320.00 | 7,320.00 | -0.81% | 91,296 |
| Oct 2, 2025 | 7,360.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,380.00 | 0.41% | 75,374 |
| Oct 1, 2025 | 7,350.00 | 7,420.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.68% | 27,072 |
| Sep 30, 2025 | 7,400.00 | 7,440.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.75% | 61,360 |
| Sep 29, 2025 | 7,460.00 | 7,560.00 | 7,380.00 | 7,430.00 | 7,430.00 | -0.27% | 34,297 |
| Sep 26, 2025 | 7,720.00 | 7,720.00 | 7,410.00 | 7,450.00 | 7,450.00 | -4.24% | 87,615 |
| Sep 25, 2025 | 7,740.00 | 7,800.00 | 7,630.00 | 7,780.00 | 7,780.00 | 1.30% | 37,218 |
| Sep 24, 2025 | 7,830.00 | 7,830.00 | 7,630.00 | 7,680.00 | 7,680.00 | -1.41% | 67,678 |
| Sep 23, 2025 | 7,770.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.39% | 48,005 |
| Sep 22, 2025 | 7,900.00 | 7,930.00 | 7,740.00 | 7,760.00 | 7,760.00 | -1.77% | 93,886 |
| Sep 19, 2025 | 8,000.00 | 8,000.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.13% | 46,166 |
| Sep 18, 2025 | 7,910.00 | 8,020.00 | 7,780.00 | 7,990.00 | 7,990.00 | 1.65% | 74,604 |
| Sep 17, 2025 | 7,940.00 | 7,980.00 | 7,770.00 | 7,860.00 | 7,860.00 | -0.25% | 82,741 |
| Sep 16, 2025 | 8,150.00 | 8,240.00 | 7,840.00 | 7,880.00 | 7,880.00 | -3.19% | 261,396 |
| Sep 15, 2025 | 8,310.00 | 8,420.00 | 8,120.00 | 8,140.00 | 8,140.00 | -1.81% | 199,789 |
| Sep 12, 2025 | 8,340.00 | 8,530.00 | 8,280.00 | 8,290.00 | 8,290.00 | 0.48% | 148,782 |
| Sep 11, 2025 | 8,570.00 | 8,570.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.17% | 82,028 |
| Sep 10, 2025 | 8,450.00 | 8,570.00 | 8,350.00 | 8,520.00 | 8,520.00 | 0.83% | 47,459 |
| Sep 9, 2025 | 8,460.00 | 8,490.00 | 8,380.00 | 8,450.00 | 8,450.00 | 0.60% | 20,574 |
| Sep 8, 2025 | 8,380.00 | 8,440.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.12% | 25,423 |
| Sep 5, 2025 | 8,470.00 | 8,470.00 | 8,360.00 | 8,390.00 | 8,390.00 | -0.47% | 29,354 |
| Sep 4, 2025 | 8,470.00 | 8,470.00 | 8,330.00 | 8,430.00 | 8,430.00 | 1.20% | 33,697 |
| Sep 3, 2025 | 8,370.00 | 8,750.00 | 8,290.00 | 8,330.00 | 8,330.00 | 0.12% | 46,304 |
| Sep 2, 2025 | 8,400.00 | 8,440.00 | 8,250.00 | 8,320.00 | 8,320.00 | -0.95% | 71,247 |
| Sep 1, 2025 | 8,660.00 | 8,660.00 | 8,340.00 | 8,400.00 | 8,400.00 | -2.89% | 83,629 |
| Aug 29, 2025 | 8,920.00 | 8,980.00 | 8,580.00 | 8,650.00 | 8,650.00 | -2.81% | 115,141 |
| Aug 28, 2025 | 8,960.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | -1.44% | 71,025 |
| Aug 27, 2025 | 9,200.00 | 9,250.00 | 8,920.00 | 9,030.00 | 9,030.00 | -1.95% | 79,395 |
| Aug 26, 2025 | 9,050.00 | 9,440.00 | 9,050.00 | 9,210.00 | 9,210.00 | 0.88% | 53,592 |
| Aug 25, 2025 | 9,090.00 | 9,350.00 | 9,070.00 | 9,130.00 | 9,130.00 | 1.56% | 76,908 |
| Aug 22, 2025 | 9,000.00 | 9,200.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.22% | 59,457 |
| Aug 21, 2025 | 9,230.00 | 9,280.00 | 9,010.00 | 9,010.00 | 9,010.00 | -1.31% | 54,190 |
| Aug 20, 2025 | 9,320.00 | 9,360.00 | 9,040.00 | 9,130.00 | 9,130.00 | -3.08% | 99,786 |
| Aug 19, 2025 | 9,780.00 | 9,800.00 | 9,360.00 | 9,420.00 | 9,420.00 | -2.48% | 122,060 |
| Aug 18, 2025 | 10,020.00 | 10,040.00 | 9,660.00 | 9,660.00 | 9,660.00 | -3.69% | 145,755 |
| Aug 14, 2025 | 9,650.00 | 10,150.00 | 9,470.00 | 10,030.00 | 10,030.00 | 7.62% | 406,620 |
| Aug 13, 2025 | 9,340.00 | 9,380.00 | 9,180.00 | 9,320.00 | 9,320.00 | 1.08% | 100,357 |
| Aug 12, 2025 | 9,370.00 | 9,570.00 | 9,210.00 | 9,220.00 | 9,220.00 | -1.60% | 125,411 |
| Aug 11, 2025 | 9,290.00 | 9,560.00 | 8,940.00 | 9,370.00 | 9,370.00 | 1.96% | 221,346 |
| Aug 8, 2025 | 9,000.00 | 9,470.00 | 8,970.00 | 9,190.00 | 9,190.00 | 2.45% | 119,109 |
| Aug 7, 2025 | 8,890.00 | 9,160.00 | 8,890.00 | 8,970.00 | 8,970.00 | 0.90% | 100,159 |
| Aug 6, 2025 | 8,730.00 | 9,010.00 | 8,670.00 | 8,890.00 | 8,890.00 | 1.72% | 98,733 |
| Aug 5, 2025 | 8,470.00 | 8,950.00 | 8,460.00 | 8,740.00 | 8,740.00 | 5.43% | 128,775 |
| Aug 4, 2025 | 8,350.00 | 8,440.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.36% | 61,580 |
| Aug 1, 2025 | 8,760.00 | 8,770.00 | 8,300.00 | 8,320.00 | 8,320.00 | -5.56% | 139,683 |
| Jul 31, 2025 | 9,050.00 | 9,160.00 | 8,790.00 | 8,810.00 | 8,810.00 | -0.79% | 116,161 |
| Jul 30, 2025 | 8,640.00 | 9,010.00 | 8,600.00 | 8,880.00 | 8,880.00 | 2.66% | 102,828 |
| Jul 29, 2025 | 8,820.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,650.00 | -2.15% | 64,868 |
| Jul 28, 2025 | 8,800.00 | 8,950.00 | 8,670.00 | 8,840.00 | 8,840.00 | 0.34% | 84,563 |
| Jul 25, 2025 | 8,810.00 | 8,930.00 | 8,740.00 | 8,810.00 | 8,810.00 | -1.67% | 69,708 |
| Jul 24, 2025 | 8,730.00 | 9,350.00 | 8,680.00 | 8,960.00 | 8,960.00 | 2.87% | 192,114 |
| Jul 23, 2025 | 9,000.00 | 9,190.00 | 8,550.00 | 8,710.00 | 8,710.00 | -1.80% | 103,357 |
| Jul 22, 2025 | 9,190.00 | 9,200.00 | 8,810.00 | 8,870.00 | 8,870.00 | -3.38% | 157,467 |
| Jul 21, 2025 | 8,600.00 | 9,550.00 | 8,550.00 | 9,180.00 | 9,180.00 | 7.12% | 497,358 |
| Jul 18, 2025 | 8,390.00 | 8,810.00 | 8,330.00 | 8,570.00 | 8,570.00 | 3.25% | 175,990 |
| Jul 17, 2025 | 8,380.00 | 8,420.00 | 8,250.00 | 8,300.00 | 8,300.00 | -0.95% | 59,491 |
| Jul 16, 2025 | 8,490.00 | 8,490.00 | 8,330.00 | 8,380.00 | 8,380.00 | -1.41% | 63,875 |
| Jul 15, 2025 | 8,480.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,500.00 | -0.35% | 41,403 |
| Jul 14, 2025 | 8,550.00 | 8,550.00 | 8,370.00 | 8,530.00 | 8,530.00 | 0.24% | 49,580 |
| Jul 11, 2025 | 8,370.00 | 8,590.00 | 8,340.00 | 8,510.00 | 8,510.00 | 2.41% | 82,918 |