Jeil Technos Co., Ltd 038010
KRX · South Korea · Non-Energy Minerals
KRW 5,490.00+200.00 (+3.78%)
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 5,490.00 | +3.78% | KRW 5,330.00 | KRW 5,530.00 | KRW 5,260.00 | 25.40K |
| 2026-10-01 | KRW 5,290.00 | +3.12% | KRW 5,180.00 | KRW 5,340.00 | KRW 5,090.00 | 20.37K |
| 2026-09-30 | KRW 5,130.00 | -2.47% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,070.00 | 14.70K |
| 2026-09-29 | KRW 5,260.00 | 0.00% | KRW 5,270.00 | KRW 5,370.00 | KRW 5,170.00 | 10.19K |
| 2026-09-28 | KRW 5,260.00 | -0.75% | KRW 5,340.00 | KRW 5,340.00 | KRW 5,210.00 | 4.34K |
| 2026-09-23 | KRW 5,300.00 | -0.93% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,210.00 | 4.09K |
| 2026-09-22 | KRW 5,350.00 | +5.11% | KRW 5,090.00 | KRW 5,370.00 | KRW 5,050.00 | 62.69K |
| 2026-09-21 | KRW 5,090.00 | 0.00% | KRW 5,090.00 | KRW 5,110.00 | KRW 5,010.00 | 6.44K |
| 2026-09-18 | KRW 5,090.00 | +0.20% | KRW 5,120.00 | KRW 5,120.00 | KRW 5,050.00 | 2.94K |
| 2026-09-17 | KRW 5,080.00 | +0.59% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,980.00 | 10.69K |
| 2026-09-16 | KRW 5,050.00 | -2.70% | KRW 5,190.00 | KRW 5,190.00 | KRW 4,995.00 | 18.62K |
| 2026-09-15 | KRW 5,190.00 | -0.57% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,110.00 | 10.01K |
| 2026-09-14 | KRW 5,220.00 | -0.76% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,190.00 | 7.79K |
| 2026-09-11 | KRW 5,260.00 | -1.13% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,190.00 | 6.95K |
| 2026-09-10 | KRW 5,320.00 | -0.19% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,240.00 | 2.42K |
| 2026-09-09 | KRW 5,330.00 | +0.38% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,210.00 | 8.67K |
| 2026-09-08 | KRW 5,310.00 | +0.19% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,260.00 | 9.90K |
| 2026-09-07 | KRW 5,300.00 | -1.30% | KRW 5,400.00 | KRW 5,440.00 | KRW 5,300.00 | 21.97K |
| 2026-09-04 | KRW 5,370.00 | 0.00% | KRW 5,330.00 | KRW 5,420.00 | KRW 5,280.00 | 7.63K |
| 2026-09-03 | KRW 5,370.00 | -1.83% | KRW 5,510.00 | KRW 5,510.00 | KRW 5,330.00 | 11.38K |
| 2026-09-02 | KRW 5,470.00 | -1.08% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,440.00 | 932 |
| 2026-09-01 | KRW 5,530.00 | +0.73% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,420.00 | 7.23K |
| 2026-08-31 | KRW 5,490.00 | -0.54% | KRW 5,450.00 | KRW 5,530.00 | KRW 5,440.00 | 5.16K |
| 2026-08-28 | KRW 5,520.00 | +0.36% | KRW 5,530.00 | KRW 5,570.00 | KRW 5,460.00 | 15.21K |
| 2026-08-27 | KRW 5,500.00 | -0.90% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,450.00 | 14.53K |
| 2026-08-26 | KRW 5,550.00 | 0.00% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,450.00 | 8.69K |
| 2026-08-25 | KRW 5,550.00 | +0.36% | KRW 5,590.00 | KRW 5,600.00 | KRW 5,470.00 | 21.93K |
| 2026-08-24 | KRW 5,530.00 | +0.18% | KRW 5,550.00 | KRW 5,590.00 | KRW 5,460.00 | 8.23K |
| 2026-08-21 | KRW 5,520.00 | -1.25% | KRW 5,580.00 | KRW 5,580.00 | KRW 5,450.00 | 8.61K |
| 2026-08-20 | KRW 5,590.00 | +0.54% | KRW 5,560.00 | KRW 5,600.00 | KRW 5,500.00 | 11.01K |
| 2026-08-19 | KRW 5,560.00 | +1.28% | KRW 5,480.00 | KRW 5,570.00 | KRW 5,400.00 | 11.43K |
| 2026-08-18 | KRW 5,490.00 | -1.26% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,410.00 | 9.71K |
| 2026-08-14 | KRW 5,560.00 | +1.46% | KRW 5,540.00 | KRW 5,560.00 | KRW 5,410.00 | 7.60K |
| 2026-08-13 | KRW 5,480.00 | -0.36% | KRW 5,530.00 | KRW 5,540.00 | KRW 5,410.00 | 12.99K |
| 2026-08-12 | KRW 5,500.00 | +0.92% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,430.00 | 8.40K |
| 2026-08-11 | KRW 5,450.00 | +0.74% | KRW 5,380.00 | KRW 5,530.00 | KRW 5,370.00 | 11.96K |
| 2026-08-10 | KRW 5,410.00 | +1.50% | KRW 5,330.00 | KRW 5,440.00 | KRW 5,320.00 | 10.63K |
| 2026-08-07 | KRW 5,330.00 | +0.76% | KRW 5,310.00 | KRW 5,330.00 | KRW 5,260.00 | 5.84K |
| 2026-08-06 | KRW 5,290.00 | +0.57% | KRW 5,290.00 | KRW 5,320.00 | KRW 5,170.00 | 19.41K |
| 2026-08-05 | KRW 5,260.00 | +1.94% | KRW 5,180.00 | KRW 5,270.00 | KRW 5,160.00 | 8.07K |
| 2026-08-04 | KRW 5,160.00 | +2.79% | KRW 5,080.00 | KRW 5,180.00 | KRW 5,010.00 | 11.24K |
| 2026-08-03 | KRW 5,020.00 | -0.79% | KRW 5,080.00 | KRW 5,110.00 | KRW 4,790.00 | 31.38K |
| 2026-07-31 | KRW 5,060.00 | +1.20% | KRW 5,120.00 | KRW 5,130.00 | KRW 4,995.00 | 29.03K |
| 2026-07-30 | KRW 5,000.00 | -0.60% | KRW 4,590.00 | KRW 5,140.00 | KRW 4,590.00 | 21.96K |
| 2026-07-29 | KRW 5,030.00 | -3.64% | KRW 5,220.00 | KRW 5,290.00 | KRW 4,960.00 | 37.13K |
| 2026-07-28 | KRW 5,220.00 | -4.40% | KRW 5,420.00 | KRW 5,450.00 | KRW 5,220.00 | 18.65K |
| 2026-07-27 | KRW 5,460.00 | +0.37% | KRW 5,450.00 | KRW 5,550.00 | KRW 5,360.00 | 13.81K |
| 2026-07-24 | KRW 5,440.00 | -0.91% | KRW 5,480.00 | KRW 5,540.00 | KRW 5,340.00 | 23.66K |
| 2026-07-23 | KRW 5,490.00 | +0.55% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,350.00 | 23.11K |
| 2026-07-22 | KRW 5,460.00 | -1.27% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,370.00 | 14.01K |
| 2026-07-21 | KRW 5,530.00 | +0.18% | KRW 5,470.00 | KRW 5,620.00 | KRW 5,290.00 | 23.96K |
| 2026-07-20 | KRW 5,520.00 | -3.50% | KRW 5,700.00 | KRW 5,700.00 | KRW 5,450.00 | 15.16K |
| 2026-07-16 | KRW 5,720.00 | +1.60% | KRW 5,580.00 | KRW 5,740.00 | KRW 5,560.00 | 19.23K |
| 2026-07-15 | KRW 5,630.00 | +1.81% | KRW 5,560.00 | KRW 5,700.00 | KRW 5,500.00 | 20.74K |
| 2026-07-14 | KRW 5,530.00 | +0.36% | KRW 5,510.00 | KRW 5,600.00 | KRW 5,420.00 | 29.34K |
| 2026-07-13 | KRW 5,510.00 | -5.00% | KRW 5,840.00 | KRW 5,890.00 | KRW 5,490.00 | 30.89K |
| 2026-07-10 | KRW 5,800.00 | +2.65% | KRW 5,570.00 | KRW 5,800.00 | KRW 5,560.00 | 14.36K |
| 2026-07-09 | KRW 5,650.00 | +1.44% | KRW 5,690.00 | KRW 5,720.00 | KRW 5,570.00 | 9.89K |
| 2026-07-08 | KRW 5,570.00 | -5.59% | KRW 5,910.00 | KRW 5,920.00 | KRW 5,360.00 | 22.61K |
| 2026-07-07 | KRW 5,900.00 | -0.51% | KRW 5,930.00 | KRW 5,980.00 | KRW 5,740.00 | 20.23K |
| 2026-07-06 | KRW 5,930.00 | -1.66% | KRW 6,010.00 | KRW 6,120.00 | KRW 5,910.00 | 25.39K |
| 2026-07-03 | KRW 6,030.00 | +0.67% | KRW 5,990.00 | KRW 6,060.00 | KRW 5,770.00 | 33.69K |
| 2026-07-02 | KRW 5,990.00 | -4.01% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,950.00 | 46.17K |
| 2026-07-01 | KRW 6,240.00 | +5.94% | KRW 5,880.00 | KRW 6,350.00 | KRW 5,840.00 | 111.55K |
| 2026-06-30 | KRW 5,890.00 | +1.03% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,580.00 | 55.75K |
| 2026-06-29 | KRW 5,830.00 | +7.96% | KRW 5,310.00 | KRW 5,830.00 | KRW 5,310.00 | 31.09K |
| 2026-06-26 | KRW 5,400.00 | -3.05% | KRW 5,680.00 | KRW 5,690.00 | KRW 5,400.00 | 79.61K |
| 2026-06-25 | KRW 5,570.00 | -2.28% | KRW 5,800.00 | KRW 5,980.00 | KRW 5,520.00 | 66.83K |
| 2026-06-24 | KRW 5,700.00 | +2.52% | KRW 5,560.00 | KRW 5,880.00 | KRW 5,530.00 | 66.70K |
| 2026-06-23 | KRW 5,560.00 | -4.47% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,510.00 | 28.95K |
| 2026-06-22 | KRW 5,820.00 | -1.69% | KRW 5,890.00 | KRW 5,900.00 | KRW 5,760.00 | 11.04K |
| 2026-06-19 | KRW 5,920.00 | -3.27% | KRW 6,180.00 | KRW 6,190.00 | KRW 5,760.00 | 26.80K |
| 2026-06-18 | KRW 6,120.00 | -1.13% | KRW 6,210.00 | KRW 6,220.00 | KRW 6,050.00 | 18.04K |
| 2026-06-17 | KRW 6,190.00 | +0.49% | KRW 6,190.00 | KRW 6,270.00 | KRW 6,120.00 | 31.83K |
| 2026-06-16 | KRW 6,160.00 | +1.82% | KRW 6,140.00 | KRW 6,170.00 | KRW 6,030.00 | 24.02K |
| 2026-06-15 | KRW 6,050.00 | +1.17% | KRW 6,020.00 | KRW 6,110.00 | KRW 5,960.00 | 23.41K |
| 2026-06-12 | KRW 5,980.00 | +3.46% | KRW 5,870.00 | KRW 6,040.00 | KRW 5,810.00 | 16.49K |
| 2026-06-11 | KRW 5,780.00 | -0.34% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,620.00 | 14.90K |
| 2026-06-10 | KRW 5,800.00 | +0.52% | KRW 5,810.00 | KRW 5,820.00 | KRW 5,650.00 | 38 |
| 2026-06-09 | KRW 5,770.00 | +1.58% | KRW 5,740.00 | KRW 5,870.00 | KRW 5,690.00 | 43.63K |
| 2026-06-08 | KRW 5,680.00 | -3.73% | KRW 5,740.00 | KRW 5,810.00 | KRW 5,650.00 | 19.88K |
| 2026-06-05 | KRW 5,900.00 | -1.50% | KRW 5,850.00 | KRW 5,970.00 | KRW 5,850.00 | 14.10K |
| 2026-06-04 | KRW 5,990.00 | +0.50% | KRW 6,020.00 | KRW 6,140.00 | KRW 5,950.00 | 20.04K |
| 2026-06-02 | KRW 5,960.00 | +0.34% | KRW 5,860.00 | KRW 5,970.00 | KRW 5,800.00 | 16.37K |
| 2026-06-01 | KRW 5,940.00 | -6.01% | KRW 6,400.00 | KRW 6,400.00 | KRW 5,810.00 | 84.44K |
| 2026-05-29 | KRW 6,320.00 | +0.80% | KRW 6,340.00 | KRW 6,470.00 | KRW 6,230.00 | 38.27K |
| 2026-05-28 | KRW 6,270.00 | -3.39% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,160.00 | 20.31K |
| 2026-05-27 | KRW 6,490.00 | -1.96% | KRW 6,680.00 | KRW 6,690.00 | KRW 6,450.00 | 19.59K |
| 2026-05-26 | KRW 6,620.00 | -0.30% | KRW 6,650.00 | KRW 6,760.00 | KRW 6,600.00 | 15.27K |
| 2026-05-22 | KRW 6,640.00 | +4.08% | KRW 6,390.00 | KRW 6,650.00 | KRW 6,370.00 | 33.45K |