JEIO Co., Ltd. 418550
KRX · South Korea · Industrial Services
KRW 5,040.00+140.00 (+2.86%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,040.00 | +2.86% | KRW 5,010.00 | KRW 5,040.00 | KRW 4,880.00 | 54.74K |
| 2026-09-30 | KRW 4,900.00 | +2.62% | KRW 4,845.00 | KRW 5,060.00 | KRW 4,845.00 | 91.29K |
| 2026-09-29 | KRW 4,775.00 | -3.44% | KRW 4,900.00 | KRW 4,965.00 | KRW 4,765.00 | 39.43K |
| 2026-09-28 | KRW 4,945.00 | +2.91% | KRW 4,795.00 | KRW 5,040.00 | KRW 4,770.00 | 63.33K |
| 2026-09-23 | KRW 4,805.00 | +0.10% | KRW 4,830.00 | KRW 4,850.00 | KRW 4,710.00 | 35.74K |
| 2026-09-22 | KRW 4,800.00 | +0.52% | KRW 4,800.00 | KRW 4,850.00 | KRW 4,745.00 | 29.98K |
| 2026-09-21 | KRW 4,775.00 | -4.69% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,775.00 | 82.15K |
| 2026-09-18 | KRW 5,010.00 | +2.14% | KRW 4,905.00 | KRW 5,110.00 | KRW 4,905.00 | 60.70K |
| 2026-09-17 | KRW 4,905.00 | +1.24% | KRW 4,845.00 | KRW 5,040.00 | KRW 4,845.00 | 54.11K |
| 2026-09-16 | KRW 4,845.00 | +0.62% | KRW 4,865.00 | KRW 4,870.00 | KRW 4,760.00 | 46.17K |
| 2026-09-15 | KRW 4,815.00 | +1.26% | KRW 4,700.00 | KRW 4,955.00 | KRW 4,700.00 | 40.77K |
| 2026-09-14 | KRW 4,755.00 | -2.16% | KRW 4,725.00 | KRW 4,850.00 | KRW 4,685.00 | 27.21K |
| 2026-09-11 | KRW 4,860.00 | -1.72% | KRW 4,920.00 | KRW 4,950.00 | KRW 4,805.00 | 43.89K |
| 2026-09-10 | KRW 4,945.00 | +2.59% | KRW 4,810.00 | KRW 4,950.00 | KRW 4,725.00 | 50.09K |
| 2026-09-09 | KRW 4,820.00 | +3.21% | KRW 4,645.00 | KRW 4,850.00 | KRW 4,645.00 | 52.65K |
| 2026-09-08 | KRW 4,670.00 | -0.95% | KRW 4,715.00 | KRW 4,850.00 | KRW 4,660.00 | 62.55K |
| 2026-09-07 | KRW 4,715.00 | +0.64% | KRW 4,695.00 | KRW 4,770.00 | KRW 4,600.00 | 59.12K |
| 2026-09-04 | KRW 4,685.00 | +4.00% | KRW 4,505.00 | KRW 4,740.00 | KRW 4,505.00 | 50.54K |
| 2026-09-03 | KRW 4,505.00 | +0.11% | KRW 4,550.00 | KRW 4,605.00 | KRW 4,435.00 | 64.17K |
| 2026-09-02 | KRW 4,500.00 | -5.66% | KRW 4,710.00 | KRW 4,720.00 | KRW 4,500.00 | 73.02K |
| 2026-09-01 | KRW 4,770.00 | +0.10% | KRW 4,765.00 | KRW 4,875.00 | KRW 4,675.00 | 79.02K |
| 2026-08-31 | KRW 4,765.00 | +5.42% | KRW 4,475.00 | KRW 4,820.00 | KRW 4,380.00 | 80.64K |
| 2026-08-28 | KRW 4,520.00 | -2.16% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,495.00 | 46.16K |
| 2026-08-27 | KRW 4,620.00 | +3.13% | KRW 4,480.00 | KRW 4,645.00 | KRW 4,455.00 | 67.15K |
| 2026-08-26 | KRW 4,480.00 | +1.36% | KRW 4,510.00 | KRW 4,510.00 | KRW 4,365.00 | 51.21K |
| 2026-08-25 | KRW 4,420.00 | +2.08% | KRW 4,410.00 | KRW 4,470.00 | KRW 4,185.00 | 64.07K |
| 2026-08-24 | KRW 4,330.00 | +3.34% | KRW 4,270.00 | KRW 4,425.00 | KRW 4,270.00 | 74.06K |
| 2026-08-21 | KRW 4,190.00 | -6.26% | KRW 4,430.00 | KRW 4,430.00 | KRW 4,165.00 | 60.25K |
| 2026-08-20 | KRW 4,470.00 | -0.33% | KRW 4,525.00 | KRW 4,770.00 | KRW 4,450.00 | 92.57K |
| 2026-08-19 | KRW 4,485.00 | -2.61% | KRW 4,505.00 | KRW 4,680.00 | KRW 4,435.00 | 60.59K |
| 2026-08-18 | KRW 4,605.00 | -6.12% | KRW 4,905.00 | KRW 4,925.00 | KRW 4,565.00 | 107.06K |
| 2026-08-14 | KRW 4,905.00 | +1.13% | KRW 4,850.00 | KRW 4,995.00 | KRW 4,800.00 | 83.92K |
| 2026-08-13 | KRW 4,850.00 | -0.31% | KRW 4,870.00 | KRW 5,000.00 | KRW 4,805.00 | 79.67K |
| 2026-08-12 | KRW 4,865.00 | +1.35% | KRW 4,800.00 | KRW 5,010.00 | KRW 4,695.00 | 159.47K |
| 2026-08-11 | KRW 4,800.00 | +0.95% | KRW 4,735.00 | KRW 4,900.00 | KRW 4,650.00 | 87.46K |
| 2026-08-10 | KRW 4,755.00 | +7.82% | KRW 4,450.00 | KRW 4,790.00 | KRW 4,440.00 | 97.80K |
| 2026-08-07 | KRW 4,410.00 | +1.85% | KRW 4,500.00 | KRW 4,620.00 | KRW 4,310.00 | 111.52K |
| 2026-08-06 | KRW 4,330.00 | +1.52% | KRW 4,265.00 | KRW 4,425.00 | KRW 4,230.00 | 66.35K |
| 2026-08-05 | KRW 4,265.00 | +3.02% | KRW 4,245.00 | KRW 4,345.00 | KRW 4,220.00 | 96.56K |
| 2026-08-04 | KRW 4,140.00 | +5.34% | KRW 3,935.00 | KRW 4,190.00 | KRW 3,935.00 | 85.42K |
| 2026-08-03 | KRW 3,930.00 | +3.42% | KRW 3,660.00 | KRW 4,085.00 | KRW 3,660.00 | 143.29K |
| 2026-07-31 | KRW 3,800.00 | +8.57% | KRW 3,605.00 | KRW 3,830.00 | KRW 3,605.00 | 99.19K |
| 2026-07-30 | KRW 3,500.00 | +3.55% | KRW 3,205.00 | KRW 3,600.00 | KRW 3,205.00 | 161.74K |
| 2026-07-29 | KRW 3,380.00 | -8.53% | KRW 3,710.00 | KRW 3,875.00 | KRW 3,305.00 | 237.85K |
| 2026-07-28 | KRW 3,695.00 | -6.93% | KRW 3,830.00 | KRW 3,965.00 | KRW 3,650.00 | 118.72K |
| 2026-07-27 | KRW 3,970.00 | +0.25% | KRW 3,990.00 | KRW 4,155.00 | KRW 3,960.00 | 72.53K |
| 2026-07-24 | KRW 3,960.00 | -6.38% | KRW 4,105.00 | KRW 4,225.00 | KRW 3,955.00 | 105.27K |
| 2026-07-23 | KRW 4,230.00 | +7.63% | KRW 3,910.00 | KRW 4,230.00 | KRW 3,910.00 | 146.67K |
| 2026-07-22 | KRW 3,930.00 | -0.25% | KRW 4,050.00 | KRW 4,160.00 | KRW 3,915.00 | 100.15K |
| 2026-07-21 | KRW 3,940.00 | 0.00% | KRW 3,900.00 | KRW 4,035.00 | KRW 3,815.00 | 111.18K |
| 2026-07-20 | KRW 3,940.00 | -4.60% | KRW 4,120.00 | KRW 4,195.00 | KRW 3,930.00 | 95.67K |
| 2026-07-16 | KRW 4,130.00 | -4.18% | KRW 4,235.00 | KRW 4,375.00 | KRW 4,115.00 | 108.01K |
| 2026-07-15 | KRW 4,310.00 | +4.36% | KRW 4,165.00 | KRW 4,440.00 | KRW 4,165.00 | 87.50K |
| 2026-07-14 | KRW 4,130.00 | -2.82% | KRW 4,205.00 | KRW 4,345.00 | KRW 4,055.00 | 152.39K |
| 2026-07-13 | KRW 4,250.00 | -4.39% | KRW 4,445.00 | KRW 4,880.00 | KRW 4,250.00 | 191.21K |
| 2026-07-10 | KRW 4,445.00 | +5.58% | KRW 4,205.00 | KRW 4,550.00 | KRW 4,205.00 | 106.91K |
| 2026-07-09 | KRW 4,210.00 | +0.12% | KRW 4,465.00 | KRW 4,495.00 | KRW 4,165.00 | 116.33K |
| 2026-07-08 | KRW 4,205.00 | -4.32% | KRW 4,310.00 | KRW 4,475.00 | KRW 4,170.00 | 134.16K |
| 2026-07-07 | KRW 4,395.00 | -3.30% | KRW 4,545.00 | KRW 4,600.00 | KRW 4,310.00 | 77.61K |
| 2026-07-06 | KRW 4,545.00 | -1.62% | KRW 4,610.00 | KRW 4,690.00 | KRW 4,460.00 | 60.23K |
| 2026-07-03 | KRW 4,620.00 | +1.32% | KRW 4,540.00 | KRW 4,670.00 | KRW 4,350.00 | 93.86K |
| 2026-07-02 | KRW 4,560.00 | -6.46% | KRW 4,810.00 | KRW 4,870.00 | KRW 4,550.00 | 90.28K |
| 2026-07-01 | KRW 4,875.00 | +0.31% | KRW 4,860.00 | KRW 5,050.00 | KRW 4,750.00 | 133.24K |
| 2026-06-30 | KRW 4,860.00 | -4.52% | KRW 5,090.00 | KRW 5,140.00 | KRW 4,700.00 | 86.41K |
| 2026-06-29 | KRW 5,090.00 | +19.06% | KRW 4,225.00 | KRW 5,120.00 | KRW 4,225.00 | 217.59K |
| 2026-06-26 | KRW 4,275.00 | -6.25% | KRW 4,480.00 | KRW 4,600.00 | KRW 4,200.00 | 205.18K |
| 2026-06-25 | KRW 4,560.00 | -5.00% | KRW 4,800.00 | KRW 4,930.00 | KRW 4,505.00 | 125.66K |
| 2026-06-24 | KRW 4,800.00 | -0.41% | KRW 4,710.00 | KRW 4,900.00 | KRW 4,650.00 | 201.67K |
| 2026-06-23 | KRW 4,820.00 | -5.86% | KRW 5,030.00 | KRW 5,350.00 | KRW 4,820.00 | 239.89K |
| 2026-06-22 | KRW 5,120.00 | -2.48% | KRW 5,100.00 | KRW 5,430.00 | KRW 5,010.00 | 166.50K |
| 2026-06-19 | KRW 5,250.00 | -6.75% | KRW 5,600.00 | KRW 5,670.00 | KRW 5,130.00 | 206.49K |
| 2026-06-18 | KRW 5,630.00 | -5.70% | KRW 5,970.00 | KRW 6,000.00 | KRW 5,570.00 | 134.92K |
| 2026-06-17 | KRW 5,970.00 | -2.29% | KRW 6,110.00 | KRW 6,120.00 | KRW 5,860.00 | 85.90K |
| 2026-06-16 | KRW 6,110.00 | +0.66% | KRW 6,200.00 | KRW 6,240.00 | KRW 5,940.00 | 120.28K |
| 2026-06-15 | KRW 6,070.00 | +3.06% | KRW 6,150.00 | KRW 6,190.00 | KRW 5,870.00 | 124.31K |
| 2026-06-12 | KRW 5,890.00 | +4.06% | KRW 5,730.00 | KRW 6,070.00 | KRW 5,700.00 | 161.14K |
| 2026-06-11 | KRW 5,660.00 | -0.53% | KRW 5,640.00 | KRW 5,690.00 | KRW 5,300.00 | 239.74K |
| 2026-06-10 | KRW 5,690.00 | -1.04% | KRW 5,710.00 | KRW 5,880.00 | KRW 5,510.00 | 35 |
| 2026-06-09 | KRW 5,750.00 | +3.42% | KRW 5,580.00 | KRW 5,840.00 | KRW 5,520.00 | 164.62K |
| 2026-06-08 | KRW 5,560.00 | -11.04% | KRW 5,890.00 | KRW 5,900.00 | KRW 5,490.00 | 372.80K |
| 2026-06-05 | KRW 6,250.00 | -6.30% | KRW 6,670.00 | KRW 6,700.00 | KRW 6,180.00 | 228.03K |
| 2026-06-04 | KRW 6,670.00 | +1.21% | KRW 6,630.00 | KRW 6,910.00 | KRW 6,520.00 | 157.44K |
| 2026-06-02 | KRW 6,590.00 | -3.09% | KRW 6,800.00 | KRW 6,840.00 | KRW 6,560.00 | 279.37K |
| 2026-06-01 | KRW 6,800.00 | -4.63% | KRW 7,130.00 | KRW 7,190.00 | KRW 6,690.00 | 523.27K |
| 2026-05-29 | KRW 7,130.00 | -6.18% | KRW 7,650.00 | KRW 7,700.00 | KRW 7,070.00 | 440.13K |
| 2026-05-28 | KRW 7,600.00 | -1.94% | KRW 8,050.00 | KRW 8,170.00 | KRW 7,290.00 | 668.22K |
| 2026-05-27 | KRW 7,750.00 | -19.19% | KRW 9,600.00 | KRW 9,740.00 | KRW 7,610.00 | 2.37M |
| 2026-05-26 | KRW 9,590.00 | -0.62% | KRW 9,830.00 | KRW 10,300.00 | KRW 9,440.00 | 275.04K |
| 2026-05-22 | KRW 9,650.00 | +0.31% | KRW 9,790.00 | KRW 10,070.00 | KRW 9,620.00 | 205.23K |
| 2026-05-21 | KRW 9,620.00 | +3.66% | KRW 9,410.00 | KRW 9,920.00 | KRW 9,410.00 | 198.16K |