JLS Co., Ltd. 040420
KRX · South Korea · Technology Services
KRW 5,840.000.00 (0.00%)
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 5,840.00 | 0.00% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,830.00 | 5.43K |
| 2026-10-01 | KRW 5,840.00 | 0.00% | KRW 5,840.00 | KRW 5,870.00 | KRW 5,820.00 | 7.20K |
| 2026-09-30 | KRW 5,840.00 | +0.17% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,820.00 | 3.88K |
| 2026-09-29 | KRW 5,830.00 | -0.17% | KRW 5,840.00 | KRW 5,870.00 | KRW 5,820.00 | 10.30K |
| 2026-09-28 | KRW 5,840.00 | +0.17% | KRW 5,830.00 | KRW 5,840.00 | KRW 5,810.00 | 7.33K |
| 2026-09-23 | KRW 5,830.00 | +0.17% | KRW 5,800.00 | KRW 5,830.00 | KRW 5,800.00 | 3.73K |
| 2026-09-22 | KRW 5,820.00 | +0.17% | KRW 5,800.00 | KRW 5,820.00 | KRW 5,800.00 | 4.59K |
| 2026-09-21 | KRW 5,810.00 | -0.34% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,790.00 | 31.10K |
| 2026-09-18 | KRW 5,830.00 | +0.17% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,810.00 | 2.38K |
| 2026-09-17 | KRW 5,820.00 | +0.17% | KRW 5,820.00 | KRW 5,830.00 | KRW 5,790.00 | 21.49K |
| 2026-09-16 | KRW 5,810.00 | +0.17% | KRW 5,800.00 | KRW 5,830.00 | KRW 5,780.00 | 22.43K |
| 2026-09-15 | KRW 5,800.00 | 0.00% | KRW 5,810.00 | KRW 5,810.00 | KRW 5,780.00 | 8.60K |
| 2026-09-14 | KRW 5,800.00 | -0.17% | KRW 5,810.00 | KRW 5,820.00 | KRW 5,780.00 | 5.89K |
| 2026-09-11 | KRW 5,810.00 | 0.00% | KRW 5,810.00 | KRW 5,810.00 | KRW 5,770.00 | 6.70K |
| 2026-09-10 | KRW 5,810.00 | 0.00% | KRW 5,830.00 | KRW 5,830.00 | KRW 5,780.00 | 4.39K |
| 2026-09-09 | KRW 5,810.00 | -0.17% | KRW 5,780.00 | KRW 5,820.00 | KRW 5,780.00 | 8.39K |
| 2026-09-08 | KRW 5,820.00 | -0.17% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,770.00 | 33.45K |
| 2026-09-07 | KRW 5,830.00 | +0.52% | KRW 5,800.00 | KRW 5,830.00 | KRW 5,800.00 | 9.30K |
| 2026-09-04 | KRW 5,800.00 | -0.34% | KRW 5,810.00 | KRW 5,830.00 | KRW 5,790.00 | 7.82K |
| 2026-09-03 | KRW 5,820.00 | +0.17% | KRW 5,810.00 | KRW 5,820.00 | KRW 5,790.00 | 8.36K |
| 2026-09-02 | KRW 5,810.00 | -0.34% | KRW 5,830.00 | KRW 5,850.00 | KRW 5,800.00 | 11.66K |
| 2026-09-01 | KRW 5,830.00 | +0.34% | KRW 5,830.00 | KRW 5,850.00 | KRW 5,800.00 | 10.97K |
| 2026-08-31 | KRW 5,810.00 | -0.17% | KRW 5,820.00 | KRW 5,830.00 | KRW 5,790.00 | 2.46K |
| 2026-08-28 | KRW 5,820.00 | -0.34% | KRW 5,820.00 | KRW 5,840.00 | KRW 5,790.00 | 8.80K |
| 2026-08-27 | KRW 5,840.00 | 0.00% | KRW 5,830.00 | KRW 5,850.00 | KRW 5,810.00 | 11.94K |
| 2026-08-26 | KRW 5,840.00 | +0.17% | KRW 5,790.00 | KRW 5,840.00 | KRW 5,790.00 | 4.14K |
| 2026-08-25 | KRW 5,830.00 | +0.52% | KRW 5,800.00 | KRW 5,840.00 | KRW 5,790.00 | 5.59K |
| 2026-08-24 | KRW 5,800.00 | +0.52% | KRW 5,770.00 | KRW 5,820.00 | KRW 5,770.00 | 7.19K |
| 2026-08-21 | KRW 5,770.00 | -0.69% | KRW 5,790.00 | KRW 5,830.00 | KRW 5,760.00 | 15.89K |
| 2026-08-20 | KRW 5,810.00 | +0.52% | KRW 5,790.00 | KRW 5,830.00 | KRW 5,790.00 | 15.30K |
| 2026-08-19 | KRW 5,780.00 | -1.20% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,770.00 | 24.39K |
| 2026-08-18 | KRW 5,850.00 | 0.00% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,800.00 | 10.89K |
| 2026-08-14 | KRW 5,850.00 | +0.69% | KRW 5,790.00 | KRW 5,850.00 | KRW 5,760.00 | 17.54K |
| 2026-08-13 | KRW 5,810.00 | -0.34% | KRW 5,810.00 | KRW 5,830.00 | KRW 5,760.00 | 38.11K |
| 2026-08-12 | KRW 5,830.00 | -0.68% | KRW 5,870.00 | KRW 5,890.00 | KRW 5,800.00 | 23.06K |
| 2026-08-11 | KRW 5,870.00 | +0.34% | KRW 5,840.00 | KRW 5,870.00 | KRW 5,830.00 | 21.87K |
| 2026-08-10 | KRW 5,850.00 | +1.04% | KRW 5,790.00 | KRW 5,860.00 | KRW 5,790.00 | 19.32K |
| 2026-08-07 | KRW 5,790.00 | -0.17% | KRW 5,780.00 | KRW 5,830.00 | KRW 5,780.00 | 17.60K |
| 2026-08-06 | KRW 5,800.00 | +0.52% | KRW 5,770.00 | KRW 5,820.00 | KRW 5,750.00 | 12.55K |
| 2026-08-05 | KRW 5,770.00 | 0.00% | KRW 5,750.00 | KRW 5,800.00 | KRW 5,750.00 | 19.25K |
| 2026-08-04 | KRW 5,770.00 | +0.35% | KRW 5,740.00 | KRW 5,780.00 | KRW 5,720.00 | 33.98K |
| 2026-08-03 | KRW 5,750.00 | 0.00% | KRW 5,760.00 | KRW 5,790.00 | KRW 5,700.00 | 16.73K |
| 2026-07-31 | KRW 5,750.00 | 0.00% | KRW 5,760.00 | KRW 5,770.00 | KRW 5,700.00 | 12.31K |
| 2026-07-30 | KRW 5,750.00 | 0.00% | KRW 5,710.00 | KRW 5,760.00 | KRW 5,670.00 | 12.51K |
| 2026-07-29 | KRW 5,750.00 | -0.35% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,650.00 | 30.89K |
| 2026-07-28 | KRW 5,770.00 | -0.69% | KRW 5,810.00 | KRW 5,830.00 | KRW 5,700.00 | 29.14K |
| 2026-07-27 | KRW 5,810.00 | +0.17% | KRW 5,790.00 | KRW 5,820.00 | KRW 5,780.00 | 16.68K |
| 2026-07-24 | KRW 5,800.00 | 0.00% | KRW 5,780.00 | KRW 5,830.00 | KRW 5,750.00 | 12.22K |
| 2026-07-23 | KRW 5,800.00 | +0.52% | KRW 5,780.00 | KRW 5,810.00 | KRW 5,750.00 | 13.14K |
| 2026-07-22 | KRW 5,770.00 | -0.35% | KRW 5,790.00 | KRW 5,810.00 | KRW 5,750.00 | 8.01K |
| 2026-07-21 | KRW 5,790.00 | 0.00% | KRW 5,790.00 | KRW 5,830.00 | KRW 5,730.00 | 9.85K |
| 2026-07-20 | KRW 5,790.00 | +0.35% | KRW 5,750.00 | KRW 5,790.00 | KRW 5,720.00 | 11.38K |
| 2026-07-16 | KRW 5,770.00 | +0.35% | KRW 5,730.00 | KRW 5,770.00 | KRW 5,710.00 | 87.38K |
| 2026-07-15 | KRW 5,750.00 | -0.17% | KRW 5,770.00 | KRW 5,880.00 | KRW 5,740.00 | 8.73K |
| 2026-07-14 | KRW 5,760.00 | +0.17% | KRW 5,730.00 | KRW 5,800.00 | KRW 5,720.00 | 22.62K |
| 2026-07-13 | KRW 5,750.00 | -1.37% | KRW 5,850.00 | KRW 5,860.00 | KRW 5,740.00 | 17.15K |
| 2026-07-10 | KRW 5,830.00 | +0.17% | KRW 5,820.00 | KRW 5,880.00 | KRW 5,800.00 | 13.84K |
| 2026-07-09 | KRW 5,820.00 | 0.00% | KRW 5,800.00 | KRW 5,860.00 | KRW 5,760.00 | 16.01K |
| 2026-07-08 | KRW 5,820.00 | -0.34% | KRW 5,840.00 | KRW 5,910.00 | KRW 5,750.00 | 15.88K |
| 2026-07-07 | KRW 5,840.00 | -0.68% | KRW 5,830.00 | KRW 5,900.00 | KRW 5,810.00 | 26.94K |
| 2026-07-06 | KRW 5,880.00 | +2.80% | KRW 5,720.00 | KRW 5,880.00 | KRW 5,720.00 | 35.45K |
| 2026-07-03 | KRW 5,720.00 | +0.35% | KRW 5,670.00 | KRW 5,760.00 | KRW 5,630.00 | 45.04K |
| 2026-07-02 | KRW 5,700.00 | 0.00% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,640.00 | 37.34K |
| 2026-07-01 | KRW 5,700.00 | +0.53% | KRW 5,680.00 | KRW 5,710.00 | KRW 5,640.00 | 26.99K |
| 2026-06-30 | KRW 5,670.00 | +0.89% | KRW 5,620.00 | KRW 5,710.00 | KRW 5,620.00 | 9.74K |
| 2026-06-29 | KRW 5,620.00 | +0.72% | KRW 5,580.00 | KRW 5,690.00 | KRW 5,530.00 | 24.81K |
| 2026-06-26 | KRW 5,580.00 | -0.53% | KRW 5,610.00 | KRW 5,640.00 | KRW 5,550.00 | 39.69K |
| 2026-06-25 | KRW 5,610.00 | 0.00% | KRW 5,620.00 | KRW 5,630.00 | KRW 5,570.00 | 15.05K |
| 2026-06-24 | KRW 5,610.00 | 0.00% | KRW 5,610.00 | KRW 5,630.00 | KRW 5,560.00 | 54.73K |
| 2026-06-23 | KRW 5,610.00 | -1.06% | KRW 5,660.00 | KRW 5,720.00 | KRW 5,560.00 | 41.21K |
| 2026-06-22 | KRW 5,670.00 | -0.18% | KRW 5,680.00 | KRW 5,710.00 | KRW 5,650.00 | 7.27K |
| 2026-06-19 | KRW 5,680.00 | -0.53% | KRW 5,710.00 | KRW 5,710.00 | KRW 5,620.00 | 20.03K |
| 2026-06-18 | KRW 5,710.00 | -1.04% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,700.00 | 24.45K |
| 2026-06-17 | KRW 5,770.00 | 0.00% | KRW 5,770.00 | KRW 5,850.00 | KRW 5,760.00 | 15.98K |
| 2026-06-16 | KRW 5,770.00 | 0.00% | KRW 5,810.00 | KRW 5,810.00 | KRW 5,740.00 | 27.13K |
| 2026-06-15 | KRW 5,770.00 | +0.87% | KRW 5,720.00 | KRW 5,810.00 | KRW 5,720.00 | 31.48K |
| 2026-06-12 | KRW 5,720.00 | +0.70% | KRW 5,690.00 | KRW 5,760.00 | KRW 5,670.00 | 18.90K |
| 2026-06-11 | KRW 5,680.00 | +0.53% | KRW 5,640.00 | KRW 5,680.00 | KRW 5,600.00 | 33.00K |
| 2026-06-10 | KRW 5,650.00 | -0.35% | KRW 5,660.00 | KRW 5,670.00 | KRW 5,590.00 | 9 |
| 2026-06-09 | KRW 5,670.00 | +1.61% | KRW 5,630.00 | KRW 5,680.00 | KRW 5,580.00 | 30.78K |
| 2026-06-08 | KRW 5,580.00 | -1.59% | KRW 5,670.00 | KRW 5,680.00 | KRW 5,570.00 | 45.79K |
| 2026-06-05 | KRW 5,670.00 | 0.00% | KRW 5,680.00 | KRW 5,740.00 | KRW 5,630.00 | 32.51K |
| 2026-06-04 | KRW 5,670.00 | +0.53% | KRW 5,640.00 | KRW 5,690.00 | KRW 5,620.00 | 13.29K |
| 2026-06-02 | KRW 5,640.00 | -0.18% | KRW 5,660.00 | KRW 5,670.00 | KRW 5,600.00 | 34.97K |
| 2026-06-01 | KRW 5,650.00 | -0.70% | KRW 5,680.00 | KRW 5,720.00 | KRW 5,620.00 | 81.78K |
| 2026-05-29 | KRW 5,690.00 | -0.35% | KRW 5,710.00 | KRW 5,750.00 | KRW 5,650.00 | 46.37K |
| 2026-05-28 | KRW 5,710.00 | -0.70% | KRW 5,730.00 | KRW 5,770.00 | KRW 5,660.00 | 34.97K |
| 2026-05-27 | KRW 5,750.00 | -1.54% | KRW 5,800.00 | KRW 5,820.00 | KRW 5,730.00 | 38.30K |
| 2026-05-26 | KRW 5,840.00 | -0.34% | KRW 5,860.00 | KRW 5,870.00 | KRW 5,780.00 | 29.55K |
| 2026-05-22 | KRW 5,860.00 | +0.51% | KRW 5,830.00 | KRW 5,890.00 | KRW 5,800.00 | 21.82K |