JEIO Co., Ltd. (KOSDAQ:418550)
South Korea
· Delayed Price · Currency is KRW 7,900.00
+600.00 (8.22%)
Mar 6, 2026, 3:30 PM KST
JEIO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,300.00 | 7,900.00 | 7,220.00 | 7,900.00 | 7,900.00 | 8.22% | 139,343 |
| Mar 5, 2026 | 7,130.00 | 7,470.00 | 7,080.00 | 7,300.00 | 7,300.00 | 10.61% | 171,785 |
| Mar 4, 2026 | 7,810.00 | 7,810.00 | 6,450.00 | 6,600.00 | 6,600.00 | -16.03% | 375,832 |
| Mar 3, 2026 | 8,100.00 | 8,480.00 | 7,850.00 | 7,860.00 | 7,860.00 | -4.73% | 233,622 |
| Feb 27, 2026 | 8,420.00 | 8,520.00 | 8,180.00 | 8,250.00 | 8,250.00 | -2.02% | 148,257 |
| Feb 26, 2026 | 8,700.00 | 9,000.00 | 8,220.00 | 8,420.00 | 8,420.00 | -3.00% | 327,969 |
| Feb 25, 2026 | 8,800.00 | 9,000.00 | 8,590.00 | 8,680.00 | 8,680.00 | -0.91% | 139,110 |
| Feb 24, 2026 | 8,600.00 | 9,090.00 | 8,570.00 | 8,760.00 | 8,760.00 | 1.98% | 213,771 |
| Feb 23, 2026 | 9,030.00 | 9,210.00 | 8,520.00 | 8,590.00 | 8,590.00 | -3.59% | 156,539 |
| Feb 20, 2026 | 8,890.00 | 9,050.00 | 8,710.00 | 8,910.00 | 8,910.00 | -0.67% | 122,477 |
| Feb 19, 2026 | 9,030.00 | 9,150.00 | 8,840.00 | 8,970.00 | 8,970.00 | 0.22% | 194,673 |
| Feb 13, 2026 | 9,160.00 | 9,160.00 | 8,780.00 | 8,950.00 | 8,950.00 | -2.40% | 156,945 |
| Feb 12, 2026 | 9,000.00 | 9,280.00 | 8,940.00 | 9,170.00 | 9,170.00 | 1.78% | 126,195 |
| Feb 11, 2026 | 9,300.00 | 9,400.00 | 8,960.00 | 9,010.00 | 9,010.00 | -3.12% | 140,064 |
| Feb 10, 2026 | 9,190.00 | 9,450.00 | 9,070.00 | 9,300.00 | 9,300.00 | 1.20% | 183,299 |
| Feb 9, 2026 | 8,650.00 | 9,350.00 | 8,650.00 | 9,190.00 | 9,190.00 | 6.86% | 244,435 |
| Feb 6, 2026 | 8,680.00 | 8,750.00 | 8,330.00 | 8,600.00 | 8,600.00 | -3.37% | 161,790 |
| Feb 5, 2026 | 9,150.00 | 9,260.00 | 8,870.00 | 8,900.00 | 8,900.00 | -3.16% | 180,202 |
| Feb 4, 2026 | 8,940.00 | 9,830.00 | 8,700.00 | 9,190.00 | 9,190.00 | 2.80% | 689,337 |
| Feb 3, 2026 | 8,600.00 | 8,990.00 | 8,580.00 | 8,940.00 | 8,940.00 | 5.80% | 129,173 |
| Feb 2, 2026 | 8,440.00 | 9,050.00 | 8,420.00 | 8,450.00 | 8,450.00 | -3.32% | 208,481 |
| Jan 30, 2026 | 9,100.00 | 9,160.00 | 8,660.00 | 8,740.00 | 8,740.00 | -3.96% | 228,493 |
| Jan 29, 2026 | 9,480.00 | 9,480.00 | 8,620.00 | 9,100.00 | 9,100.00 | 1.22% | 448,677 |
| Jan 28, 2026 | 8,520.00 | 9,410.00 | 8,490.00 | 8,990.00 | 8,990.00 | 5.52% | 546,357 |
| Jan 27, 2026 | 8,640.00 | 8,880.00 | 8,400.00 | 8,520.00 | 8,520.00 | -1.39% | 256,225 |
| Jan 26, 2026 | 8,500.00 | 8,700.00 | 8,310.00 | 8,640.00 | 8,640.00 | 4.22% | 382,392 |
| Jan 23, 2026 | 8,180.00 | 8,770.00 | 8,090.00 | 8,290.00 | 8,290.00 | 4.15% | 573,687 |
| Jan 22, 2026 | 7,450.00 | 8,050.00 | 7,440.00 | 7,960.00 | 7,960.00 | 6.99% | 374,970 |
| Jan 21, 2026 | 7,630.00 | 7,680.00 | 7,300.00 | 7,440.00 | 7,440.00 | -4.00% | 126,524 |
| Jan 20, 2026 | 7,500.00 | 7,870.00 | 7,450.00 | 7,750.00 | 7,750.00 | 3.06% | 175,073 |
| Jan 19, 2026 | 7,230.00 | 7,620.00 | 7,130.00 | 7,520.00 | 7,520.00 | 4.01% | 151,930 |
| Jan 16, 2026 | 7,340.00 | 7,460.00 | 7,110.00 | 7,230.00 | 7,230.00 | -1.36% | 71,979 |
| Jan 15, 2026 | 7,390.00 | 7,390.00 | 7,070.00 | 7,330.00 | 7,330.00 | -0.81% | 112,321 |
| Jan 14, 2026 | 7,430.00 | 7,600.00 | 7,170.00 | 7,390.00 | 7,390.00 | -0.54% | 83,489 |
| Jan 13, 2026 | 7,350.00 | 7,670.00 | 7,170.00 | 7,430.00 | 7,430.00 | 1.36% | 172,941 |
| Jan 12, 2026 | 6,800.00 | 7,330.00 | 6,700.00 | 7,330.00 | 7,330.00 | 7.64% | 260,449 |
| Jan 9, 2026 | 6,500.00 | 6,860.00 | 6,500.00 | 6,810.00 | 6,810.00 | 4.77% | 122,183 |
| Jan 8, 2026 | 6,860.00 | 6,890.00 | 6,460.00 | 6,500.00 | 6,500.00 | -5.11% | 219,512 |
| Jan 7, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 6,850.00 | 6,850.00 | -3.52% | 171,441 |
| Jan 6, 2026 | 7,200.00 | 7,400.00 | 7,050.00 | 7,100.00 | 7,100.00 | -1.25% | 129,367 |
| Jan 5, 2026 | 7,250.00 | 7,420.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.42% | 117,841 |
| Jan 2, 2026 | 7,070.00 | 7,230.00 | 6,920.00 | 7,220.00 | 7,220.00 | 3.00% | 74,088 |
| Dec 30, 2025 | 6,940.00 | 7,060.00 | 6,940.00 | 7,010.00 | 7,010.00 | -0.14% | 40,870 |
| Dec 29, 2025 | 7,020.00 | 7,090.00 | 6,920.00 | 7,020.00 | 7,020.00 | - | 39,015 |
| Dec 26, 2025 | 7,250.00 | 7,320.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.09% | 67,591 |
| Dec 24, 2025 | 7,120.00 | 7,500.00 | 7,070.00 | 7,170.00 | 7,170.00 | 1.13% | 95,937 |
| Dec 23, 2025 | 7,220.00 | 7,270.00 | 7,080.00 | 7,090.00 | 7,090.00 | -1.39% | 59,605 |
| Dec 22, 2025 | 7,230.00 | 7,300.00 | 7,090.00 | 7,190.00 | 7,190.00 | 0.70% | 82,710 |
| Dec 19, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,140.00 | 7,140.00 | -0.56% | 58,724 |
| Dec 18, 2025 | 7,160.00 | 7,280.00 | 7,090.00 | 7,180.00 | 7,180.00 | -2.31% | 70,591 |
| Dec 17, 2025 | 7,360.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | - | 51,287 |
| Dec 16, 2025 | 7,720.00 | 7,720.00 | 7,330.00 | 7,350.00 | 7,350.00 | -4.79% | 90,547 |
| Dec 15, 2025 | 7,990.00 | 7,990.00 | 7,680.00 | 7,720.00 | 7,720.00 | -3.38% | 95,955 |
| Dec 12, 2025 | 8,060.00 | 8,140.00 | 7,850.00 | 7,990.00 | 7,990.00 | 2.17% | 120,624 |
| Dec 11, 2025 | 7,970.00 | 8,220.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1.30% | 116,132 |
| Dec 10, 2025 | 8,000.00 | 8,050.00 | 7,710.00 | 7,720.00 | 7,720.00 | -4.10% | 71,939 |
| Dec 9, 2025 | 7,880.00 | 8,050.00 | 7,650.00 | 8,050.00 | 8,050.00 | 2.16% | 74,573 |
| Dec 8, 2025 | 7,750.00 | 7,880.00 | 7,660.00 | 7,880.00 | 7,880.00 | 3.14% | 59,108 |
| 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 |