JEIO Co., Ltd. (KOSDAQ:418550)
South Korea
· Delayed Price · Currency is KRW 12,000
-340 (-2.76%)
Apr 29, 2026, 3:30 PM KST
JEIO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,220.00 | 12,330.00 | 11,800.00 | 12,000.00 | 12,000.00 | -2.76% | 334,334 |
| Apr 28, 2026 | 12,160.00 | 12,640.00 | 11,810.00 | 12,340.00 | 12,340.00 | 2.83% | 697,146 |
| Apr 27, 2026 | 12,900.00 | 12,930.00 | 11,520.00 | 12,000.00 | 12,000.00 | -7.19% | 1,110,409 |
| Apr 24, 2026 | 13,250.00 | 13,870.00 | 12,800.00 | 12,930.00 | 12,930.00 | -2.42% | 724,202 |
| Apr 23, 2026 | 13,470.00 | 13,540.00 | 11,750.00 | 13,250.00 | 13,250.00 | -2.29% | 2,102,515 |
| Apr 22, 2026 | 14,400.00 | 15,840.00 | 13,310.00 | 13,560.00 | 13,560.00 | -5.83% | 3,064,901 |
| Apr 21, 2026 | 11,860.00 | 15,150.00 | 11,420.00 | 14,400.00 | 14,400.00 | 22.76% | 7,666,975 |
| Apr 20, 2026 | 9,360.00 | 12,020.00 | 9,170.00 | 11,730.00 | 11,730.00 | 26.40% | 4,253,736 |
| Apr 17, 2026 | 8,990.00 | 9,350.00 | 8,840.00 | 9,280.00 | 9,280.00 | 3.92% | 495,218 |
| Apr 16, 2026 | 8,950.00 | 9,140.00 | 8,820.00 | 8,930.00 | 8,930.00 | 1.36% | 281,478 |
| Apr 15, 2026 | 8,570.00 | 8,870.00 | 8,480.00 | 8,810.00 | 8,810.00 | 3.89% | 270,581 |
| Apr 14, 2026 | 8,690.00 | 8,690.00 | 8,480.00 | 8,480.00 | 8,480.00 | -0.59% | 170,278 |
| Apr 13, 2026 | 8,290.00 | 8,610.00 | 8,190.00 | 8,530.00 | 8,530.00 | 2.03% | 186,901 |
| Apr 10, 2026 | 8,410.00 | 8,560.00 | 8,300.00 | 8,360.00 | 8,360.00 | 0.36% | 159,660 |
| Apr 9, 2026 | 8,500.00 | 8,570.00 | 8,230.00 | 8,330.00 | 8,330.00 | -2.23% | 172,493 |
| Apr 8, 2026 | 8,600.00 | 8,670.00 | 8,360.00 | 8,520.00 | 8,520.00 | 3.15% | 258,151 |
| Apr 7, 2026 | 8,500.00 | 8,990.00 | 8,150.00 | 8,260.00 | 8,260.00 | -2.25% | 511,974 |
| Apr 6, 2026 | 8,260.00 | 8,750.00 | 8,190.00 | 8,450.00 | 8,450.00 | 3.94% | 511,948 |
| Apr 3, 2026 | 8,050.00 | 8,250.00 | 7,950.00 | 8,130.00 | 8,130.00 | 2.26% | 230,670 |
| Apr 2, 2026 | 8,200.00 | 8,630.00 | 7,800.00 | 7,950.00 | 7,950.00 | -1.85% | 645,679 |
| Apr 1, 2026 | 8,100.00 | 8,200.00 | 7,780.00 | 8,100.00 | 8,100.00 | 4.25% | 230,523 |
| Mar 31, 2026 | 8,170.00 | 8,200.00 | 7,730.00 | 7,770.00 | 7,770.00 | -2.88% | 289,056 |
| Mar 30, 2026 | 7,880.00 | 8,320.00 | 7,650.00 | 8,000.00 | 8,000.00 | -0.37% | 236,975 |
| Mar 27, 2026 | 7,600.00 | 8,050.00 | 7,330.00 | 8,030.00 | 8,030.00 | 4.29% | 163,475 |
| Mar 26, 2026 | 8,060.00 | 8,130.00 | 7,590.00 | 7,700.00 | 7,700.00 | -4.23% | 196,794 |
| Mar 25, 2026 | 7,850.00 | 8,170.00 | 7,760.00 | 8,040.00 | 8,040.00 | 4.28% | 215,807 |
| Mar 24, 2026 | 8,000.00 | 8,120.00 | 7,640.00 | 7,710.00 | 7,710.00 | -1.15% | 166,675 |
| Mar 23, 2026 | 8,040.00 | 8,040.00 | 7,480.00 | 7,800.00 | 7,800.00 | -5.11% | 229,592 |
| Mar 20, 2026 | 7,970.00 | 8,370.00 | 7,970.00 | 8,220.00 | 8,220.00 | 3.79% | 206,924 |
| Mar 19, 2026 | 8,090.00 | 8,250.00 | 7,890.00 | 7,920.00 | 7,920.00 | -4.46% | 281,814 |
| Mar 18, 2026 | 8,290.00 | 8,600.00 | 8,180.00 | 8,290.00 | 8,290.00 | -1.07% | 517,526 |
| Mar 17, 2026 | 8,190.00 | 9,790.00 | 8,150.00 | 8,380.00 | 8,380.00 | 11.14% | 3,630,956 |
| Mar 16, 2026 | 7,720.00 | 7,850.00 | 7,480.00 | 7,540.00 | 7,540.00 | -2.46% | 78,660 |
| Mar 13, 2026 | 7,550.00 | 7,840.00 | 7,540.00 | 7,730.00 | 7,730.00 | -1.65% | 86,629 |
| Mar 12, 2026 | 7,920.00 | 8,060.00 | 7,780.00 | 7,860.00 | 7,860.00 | -0.76% | 84,595 |
| Mar 11, 2026 | 7,700.00 | 8,140.00 | 7,610.00 | 7,920.00 | 7,920.00 | 5.04% | 162,609 |
| Mar 10, 2026 | 7,710.00 | 7,710.00 | 7,360.00 | 7,540.00 | 7,540.00 | 4.43% | 91,259 |
| Mar 9, 2026 | 7,820.00 | 7,820.00 | 7,040.00 | 7,220.00 | 7,220.00 | -8.61% | 105,817 |
| 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 |