JOLSE CO.,LTD. 018700
KRX · South Korea · Consumer Services
KRW 1,297.00-3.00 (-0.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,299.00 | -0.08% | KRW 1,301.00 | KRW 1,301.00 | KRW 1,250.00 | 20.65K |
| 2026-10-01 | KRW 1,300.00 | +0.54% | KRW 1,282.00 | KRW 1,303.00 | KRW 1,245.00 | 28.96K |
| 2026-09-30 | KRW 1,293.00 | +1.33% | KRW 1,312.00 | KRW 1,312.00 | KRW 1,263.00 | 1.71K |
| 2026-09-29 | KRW 1,276.00 | -0.93% | KRW 1,283.00 | KRW 1,285.00 | KRW 1,250.00 | 10.73K |
| 2026-09-28 | KRW 1,288.00 | -2.94% | KRW 1,316.00 | KRW 1,327.00 | KRW 1,270.00 | 21.74K |
| 2026-09-23 | KRW 1,327.00 | +1.45% | KRW 1,308.00 | KRW 1,329.00 | KRW 1,278.00 | 9.30K |
| 2026-09-22 | KRW 1,308.00 | +2.99% | KRW 1,280.00 | KRW 1,343.00 | KRW 1,278.00 | 9.99K |
| 2026-09-21 | KRW 1,270.00 | -2.38% | KRW 1,301.00 | KRW 1,347.00 | KRW 1,250.00 | 15.93K |
| 2026-09-18 | KRW 1,301.00 | -0.99% | KRW 1,314.00 | KRW 1,330.00 | KRW 1,275.00 | 22.17K |
| 2026-09-17 | KRW 1,314.00 | -3.17% | KRW 1,357.00 | KRW 1,358.00 | KRW 1,280.00 | 32.91K |
| 2026-09-16 | KRW 1,357.00 | -1.95% | KRW 1,384.00 | KRW 1,384.00 | KRW 1,320.00 | 19.67K |
| 2026-09-15 | KRW 1,384.00 | -0.29% | KRW 1,388.00 | KRW 1,389.00 | KRW 1,351.00 | 5.10K |
| 2026-09-14 | KRW 1,388.00 | +0.43% | KRW 1,384.00 | KRW 1,426.00 | KRW 1,344.00 | 4.07K |
| 2026-09-11 | KRW 1,382.00 | -1.07% | KRW 1,397.00 | KRW 1,497.00 | KRW 1,364.00 | 7.40K |
| 2026-09-10 | KRW 1,397.00 | -0.92% | KRW 1,410.00 | KRW 1,413.00 | KRW 1,357.00 | 10.86K |
| 2026-09-09 | KRW 1,410.00 | +0.71% | KRW 1,400.00 | KRW 1,428.00 | KRW 1,384.00 | 6.62K |
| 2026-09-08 | KRW 1,400.00 | -2.23% | KRW 1,432.00 | KRW 1,436.00 | KRW 1,379.00 | 6.50K |
| 2026-09-07 | KRW 1,432.00 | +1.56% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,399.00 | 12.60K |
| 2026-09-04 | KRW 1,410.00 | +1.51% | KRW 1,389.00 | KRW 1,434.00 | KRW 1,380.00 | 2.20K |
| 2026-09-03 | KRW 1,389.00 | +0.14% | KRW 1,375.00 | KRW 1,391.00 | KRW 1,350.00 | 5.21K |
| 2026-09-02 | KRW 1,387.00 | +0.87% | KRW 1,375.00 | KRW 1,481.00 | KRW 1,345.00 | 10.21K |
| 2026-09-01 | KRW 1,375.00 | -2.00% | KRW 1,403.00 | KRW 1,419.00 | KRW 1,350.00 | 5.24K |
| 2026-08-31 | KRW 1,403.00 | -1.54% | KRW 1,425.00 | KRW 1,443.00 | KRW 1,383.00 | 23.28K |
| 2026-08-28 | KRW 1,425.00 | -0.28% | KRW 1,429.00 | KRW 1,447.00 | KRW 1,403.00 | 11.38K |
| 2026-08-27 | KRW 1,429.00 | -0.28% | KRW 1,435.00 | KRW 1,500.00 | KRW 1,403.00 | 11.43K |
| 2026-08-26 | KRW 1,433.00 | -2.32% | KRW 1,467.00 | KRW 1,473.00 | KRW 1,415.00 | 22.88K |
| 2026-08-25 | KRW 1,467.00 | -0.27% | KRW 1,422.00 | KRW 1,473.00 | KRW 1,396.00 | 31.36K |
| 2026-08-24 | KRW 1,471.00 | -0.34% | KRW 1,460.00 | KRW 1,475.00 | KRW 1,426.00 | 6.67K |
| 2026-08-21 | KRW 1,476.00 | -0.27% | KRW 1,488.00 | KRW 1,492.00 | KRW 1,360.00 | 21.91K |
| 2026-08-20 | KRW 1,480.00 | +0.07% | KRW 1,528.00 | KRW 1,670.00 | KRW 1,436.00 | 53.16K |
| 2026-08-19 | KRW 1,479.00 | -0.54% | KRW 1,487.00 | KRW 1,488.00 | KRW 1,436.00 | 7.94K |
| 2026-08-18 | KRW 1,487.00 | -0.34% | KRW 1,492.00 | KRW 1,492.00 | KRW 1,406.00 | 41.61K |
| 2026-08-14 | KRW 1,492.00 | -1.32% | KRW 1,512.00 | KRW 1,512.00 | KRW 1,420.00 | 28.39K |
| 2026-08-13 | KRW 1,512.00 | -2.20% | KRW 1,546.00 | KRW 1,628.00 | KRW 1,413.00 | 32.97K |
| 2026-08-12 | KRW 1,546.00 | +3.41% | KRW 1,496.00 | KRW 1,625.00 | KRW 1,390.00 | 58.53K |
| 2026-08-11 | KRW 1,495.00 | +2.68% | KRW 1,449.00 | KRW 1,575.00 | KRW 1,440.00 | 16.17K |
| 2026-08-10 | KRW 1,456.00 | +3.26% | KRW 1,437.00 | KRW 1,460.00 | KRW 1,376.00 | 22.54K |
| 2026-08-07 | KRW 1,410.00 | +1.51% | KRW 1,388.00 | KRW 1,418.00 | KRW 1,371.00 | 13.14K |
| 2026-08-06 | KRW 1,389.00 | -2.11% | KRW 1,405.00 | KRW 1,411.00 | KRW 1,364.00 | 17.84K |
| 2026-08-05 | KRW 1,419.00 | +2.53% | KRW 1,385.00 | KRW 1,429.00 | KRW 1,385.00 | 22.38K |
| 2026-08-04 | KRW 1,384.00 | +0.14% | KRW 1,370.00 | KRW 1,430.00 | KRW 1,353.00 | 17.96K |
| 2026-08-03 | KRW 1,382.00 | +0.80% | KRW 1,371.00 | KRW 1,396.00 | KRW 1,347.00 | 17.38K |
| 2026-07-31 | KRW 1,371.00 | +1.78% | KRW 1,338.00 | KRW 1,378.00 | KRW 1,320.00 | 16.59K |
| 2026-07-30 | KRW 1,347.00 | -1.39% | KRW 1,396.00 | KRW 1,396.00 | KRW 1,304.00 | 33.84K |
| 2026-07-29 | KRW 1,366.00 | -4.61% | KRW 1,425.00 | KRW 1,469.00 | KRW 1,310.00 | 32.63K |
| 2026-07-28 | KRW 1,432.00 | -18.17% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,432.00 | 295.65K |
| 2026-07-27 | KRW 1,750.00 | +14.53% | KRW 1,600.00 | KRW 1,777.00 | KRW 1,364.00 | 322.72K |
| 2026-07-24 | KRW 1,528.00 | 0.00% | KRW 1,479.00 | KRW 1,632.00 | KRW 1,265.00 | 1.11M |
| 2026-07-23 | KRW 1,528.00 | +29.93% | KRW 1,176.00 | KRW 1,528.00 | KRW 1,170.00 | 372.78K |
| 2026-07-22 | KRW 1,176.00 | +1.99% | KRW 1,153.00 | KRW 1,249.00 | KRW 1,130.00 | 16.42K |
| 2026-07-21 | KRW 1,153.00 | -11.92% | KRW 1,305.00 | KRW 1,306.00 | KRW 1,113.00 | 41.11K |
| 2026-07-20 | KRW 1,309.00 | +9.45% | KRW 1,179.00 | KRW 1,343.00 | KRW 1,179.00 | 111.68K |
| 2026-07-16 | KRW 1,196.00 | +0.42% | KRW 1,210.00 | KRW 1,316.00 | KRW 1,180.00 | 59.99K |
| 2026-07-15 | KRW 1,191.00 | -3.48% | KRW 1,299.00 | KRW 1,299.00 | KRW 1,191.00 | 29.77K |
| 2026-07-14 | KRW 1,234.00 | -2.83% | KRW 1,261.00 | KRW 1,553.00 | KRW 1,122.00 | 331.08K |
| 2026-07-13 | KRW 1,270.00 | +0.40% | KRW 1,270.00 | KRW 1,270.00 | KRW 1,102.00 | 44.80K |
| 2026-07-10 | KRW 1,265.00 | +15.10% | KRW 1,080.00 | KRW 1,266.00 | KRW 1,080.00 | 82.66K |
| 2026-07-09 | KRW 1,099.00 | +5.47% | KRW 1,021.00 | KRW 1,121.00 | KRW 1,021.00 | 24.27K |
| 2026-07-08 | KRW 1,042.00 | -3.25% | KRW 1,067.00 | KRW 1,098.00 | KRW 1,035.00 | 27.00K |
| 2026-07-07 | KRW 1,077.00 | 0.00% | KRW 1,077.00 | KRW 1,123.00 | KRW 1,027.00 | 54.27K |
| 2026-07-06 | KRW 1,077.00 | +9.34% | KRW 1,000.00 | KRW 1,150.00 | KRW 1,000.00 | 87.46K |
| 2026-07-03 | KRW 985.00 | +0.10% | KRW 977.00 | KRW 1,000.00 | KRW 920.00 | 13.75K |
| 2026-07-02 | KRW 984.00 | -1.20% | KRW 994.00 | KRW 995.00 | KRW 934.00 | 28.67K |
| 2026-07-01 | KRW 996.00 | -9.54% | KRW 1,076.00 | KRW 1,092.00 | KRW 921.00 | 165.41K |
| 2026-06-30 | KRW 1,101.00 | +21.39% | KRW 915.00 | KRW 1,150.00 | KRW 915.00 | 247.73K |
| 2026-06-29 | KRW 907.00 | +3.19% | KRW 879.00 | KRW 923.00 | KRW 830.00 | 26.99K |
| 2026-06-26 | KRW 879.00 | -2.12% | KRW 916.00 | KRW 916.00 | KRW 801.00 | 38.37K |
| 2026-06-25 | KRW 898.00 | +3.70% | KRW 866.00 | KRW 950.00 | KRW 866.00 | 58.70K |
| 2026-06-24 | KRW 866.00 | -2.59% | KRW 844.00 | KRW 919.00 | KRW 829.00 | 90.54K |
| 2026-06-23 | KRW 889.00 | -11.81% | KRW 999.00 | KRW 1,000.00 | KRW 828.00 | 79.00K |
| 2026-06-22 | KRW 1,008.00 | +0.80% | KRW 997.00 | KRW 1,022.00 | KRW 961.00 | 46.45K |
| 2026-06-19 | KRW 1,000.00 | -14.60% | KRW 1,171.00 | KRW 1,172.00 | KRW 948.00 | 124.81K |
| 2026-06-18 | KRW 1,171.00 | -7.28% | KRW 1,263.00 | KRW 1,263.00 | KRW 1,137.00 | 30.05K |
| 2026-06-17 | KRW 1,263.00 | -1.71% | KRW 1,276.00 | KRW 1,276.00 | KRW 1,233.00 | 25.37K |
| 2026-06-16 | KRW 1,285.00 | +0.55% | KRW 1,308.00 | KRW 1,308.00 | KRW 1,235.00 | 30.38K |
| 2026-06-15 | KRW 1,278.00 | -1.08% | KRW 1,332.00 | KRW 1,332.00 | KRW 1,261.00 | 50.76K |
| 2026-06-12 | KRW 1,292.00 | -3.29% | KRW 1,342.00 | KRW 1,366.00 | KRW 1,276.00 | 102.71K |
| 2026-06-11 | KRW 1,336.00 | -6.31% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,256.00 | 105.01K |
| 2026-06-10 | KRW 1,426.00 | +1.49% | KRW 1,405.00 | KRW 1,500.00 | KRW 1,330.00 | 1 |
| 2026-06-09 | KRW 1,405.00 | -0.14% | KRW 1,408.00 | KRW 1,502.00 | KRW 1,353.00 | 114.14K |
| 2026-06-08 | KRW 1,407.00 | -15.50% | KRW 1,665.00 | KRW 1,665.00 | KRW 1,364.00 | 137.63K |
| 2026-06-05 | KRW 1,665.00 | +2.15% | KRW 1,630.00 | KRW 1,753.00 | KRW 1,621.00 | 45.87K |
| 2026-06-04 | KRW 1,630.00 | -6.54% | KRW 1,750.00 | KRW 1,792.00 | KRW 1,630.00 | 75.36K |
| 2026-06-02 | KRW 1,744.00 | +2.59% | KRW 1,700.00 | KRW 1,950.00 | KRW 1,700.00 | 189.10K |
| 2026-06-01 | KRW 1,700.00 | -10.53% | KRW 1,920.00 | KRW 1,958.00 | KRW 1,678.00 | 76.12K |
| 2026-05-29 | KRW 1,900.00 | +6.44% | KRW 1,786.00 | KRW 2,100.00 | KRW 1,779.00 | 337.75K |
| 2026-05-28 | KRW 1,785.00 | +7.14% | KRW 1,696.00 | KRW 1,901.00 | KRW 1,676.00 | 260.95K |
| 2026-05-27 | KRW 1,666.00 | -12.08% | KRW 1,890.00 | KRW 1,895.00 | KRW 1,651.00 | 131.05K |
| 2026-05-26 | KRW 1,895.00 | -4.77% | KRW 1,990.00 | KRW 2,040.00 | KRW 1,895.00 | 219.31K |
| 2026-05-22 | KRW 1,990.00 | -5.91% | KRW 2,115.00 | KRW 2,145.00 | KRW 1,967.00 | 329.21K |