Jeil Technos Co.,Ltd (KOSDAQ:038010)
South Korea
· Delayed Price · Currency is KRW 6,190.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:42 AM KST
Jeil Technos Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,200.00 | 6,300.00 | 6,160.00 | 6,300.00 | 6,300.00 | 1.78% | 16,190 |
| Dec 4, 2025 | 6,240.00 | 6,250.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.32% | 5,863 |
| Dec 3, 2025 | 6,240.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.16% | 25,718 |
| Dec 2, 2025 | 6,230.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,200.00 | - | 11,420 |
| Dec 1, 2025 | 6,270.00 | 6,320.00 | 6,170.00 | 6,200.00 | 6,200.00 | -1.59% | 11,832 |
| Nov 28, 2025 | 6,220.00 | 6,330.00 | 6,220.00 | 6,300.00 | 6,300.00 | 0.96% | 15,361 |
| Nov 27, 2025 | 6,270.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,240.00 | -0.48% | 6,654 |
| Nov 26, 2025 | 6,210.00 | 6,270.00 | 6,150.00 | 6,270.00 | 6,270.00 | 1.62% | 29,153 |
| Nov 25, 2025 | 6,280.00 | 6,290.00 | 6,120.00 | 6,170.00 | 6,170.00 | -1.12% | 29,028 |
| Nov 24, 2025 | 6,230.00 | 6,310.00 | 6,130.00 | 6,240.00 | 6,240.00 | 0.16% | 24,328 |
| Nov 21, 2025 | 6,290.00 | 6,350.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.42% | 16,739 |
| Nov 20, 2025 | 6,230.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,320.00 | 2.10% | 22,993 |
| Nov 19, 2025 | 6,220.00 | 6,230.00 | 6,080.00 | 6,190.00 | 6,190.00 | -0.16% | 15,571 |
| Nov 18, 2025 | 6,330.00 | 6,330.00 | 6,140.00 | 6,200.00 | 6,200.00 | -2.05% | 20,315 |
| Nov 17, 2025 | 6,250.00 | 6,330.00 | 6,210.00 | 6,330.00 | 6,330.00 | 0.32% | 15,975 |
| Nov 14, 2025 | 6,320.00 | 6,380.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.63% | 43,268 |
| Nov 13, 2025 | 6,360.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | -0.78% | 15,942 |
| Nov 12, 2025 | 6,320.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.63% | 18,507 |
| Nov 11, 2025 | 6,350.00 | 6,420.00 | 6,280.00 | 6,360.00 | 6,360.00 | 0.16% | 15,498 |
| Nov 10, 2025 | 6,250.00 | 6,360.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.60% | 15,393 |
| Nov 7, 2025 | 6,240.00 | 6,300.00 | 6,160.00 | 6,250.00 | 6,250.00 | -0.64% | 13,132 |
| Nov 6, 2025 | 6,240.00 | 6,290.00 | 6,140.00 | 6,290.00 | 6,290.00 | 0.96% | 13,655 |
| Nov 5, 2025 | 6,300.00 | 6,320.00 | 6,040.00 | 6,230.00 | 6,230.00 | -1.42% | 33,011 |
| Nov 4, 2025 | 6,400.00 | 6,450.00 | 6,310.00 | 6,320.00 | 6,320.00 | -1.25% | 25,492 |
| Nov 3, 2025 | 6,550.00 | 6,600.00 | 6,340.00 | 6,400.00 | 6,400.00 | -2.29% | 44,573 |
| Oct 31, 2025 | 6,530.00 | 6,610.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.46% | 16,429 |
| Oct 30, 2025 | 6,740.00 | 6,780.00 | 6,500.00 | 6,520.00 | 6,520.00 | -2.25% | 48,270 |
| Oct 29, 2025 | 6,870.00 | 6,900.00 | 6,660.00 | 6,670.00 | 6,670.00 | -2.49% | 43,680 |
| Oct 28, 2025 | 6,910.00 | 6,910.00 | 6,740.00 | 6,840.00 | 6,840.00 | -0.15% | 39,770 |
| Oct 27, 2025 | 6,870.00 | 7,030.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.88% | 52,817 |
| Oct 24, 2025 | 6,900.00 | 6,960.00 | 6,720.00 | 6,790.00 | 6,790.00 | -1.59% | 42,442 |
| Oct 23, 2025 | 6,980.00 | 7,080.00 | 6,820.00 | 6,900.00 | 6,900.00 | -0.43% | 58,476 |
| Oct 22, 2025 | 6,710.00 | 7,030.00 | 6,600.00 | 6,930.00 | 6,930.00 | 3.74% | 100,765 |
| Oct 21, 2025 | 6,560.00 | 6,750.00 | 6,560.00 | 6,680.00 | 6,680.00 | 1.67% | 58,320 |
| Oct 20, 2025 | 6,660.00 | 6,680.00 | 6,550.00 | 6,570.00 | 6,570.00 | -1.20% | 34,251 |
| Oct 17, 2025 | 6,780.00 | 6,820.00 | 6,620.00 | 6,650.00 | 6,650.00 | -1.34% | 42,593 |
| Oct 16, 2025 | 6,820.00 | 6,990.00 | 6,700.00 | 6,740.00 | 6,740.00 | -0.88% | 62,228 |
| Oct 15, 2025 | 6,680.00 | 6,820.00 | 6,680.00 | 6,800.00 | 6,800.00 | 1.64% | 37,018 |
| Oct 14, 2025 | 6,830.00 | 6,890.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.05% | 52,948 |
| Oct 13, 2025 | 6,750.00 | 6,870.00 | 6,680.00 | 6,830.00 | 6,830.00 | 0.59% | 35,426 |
| Oct 10, 2025 | 6,800.00 | 6,800.00 | 6,730.00 | 6,790.00 | 6,790.00 | -0.15% | 43,064 |
| Oct 2, 2025 | 6,780.00 | 6,820.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.29% | 38,920 |
| Oct 1, 2025 | 6,750.00 | 6,830.00 | 6,730.00 | 6,780.00 | 6,780.00 | 0.59% | 33,283 |
| Sep 30, 2025 | 6,790.00 | 6,870.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.74% | 41,629 |
| Sep 29, 2025 | 6,690.00 | 6,800.00 | 6,690.00 | 6,790.00 | 6,790.00 | 1.19% | 20,226 |
| Sep 26, 2025 | 6,800.00 | 6,810.00 | 6,650.00 | 6,710.00 | 6,710.00 | -1.76% | 33,684 |
| Sep 25, 2025 | 6,800.00 | 6,870.00 | 6,710.00 | 6,830.00 | 6,830.00 | 0.59% | 36,177 |
| Sep 24, 2025 | 6,820.00 | 6,930.00 | 6,750.00 | 6,790.00 | 6,790.00 | -0.59% | 36,066 |
| Sep 23, 2025 | 6,880.00 | 6,930.00 | 6,770.00 | 6,830.00 | 6,830.00 | -0.87% | 37,360 |
| Sep 22, 2025 | 7,010.00 | 7,010.00 | 6,820.00 | 6,890.00 | 6,890.00 | -1.71% | 53,490 |