Jeil M&S Co., Ltd (KOSDAQ:412540)
South Korea
· Delayed Price · Currency is KRW 3,935.00
-1,465.00 (-27.13%)
At close: Apr 4, 2025
Jeil M&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5,130.00 | 5,380.00 | 3,845.00 | 3,935.00 | 3,935.00 | -27.13% | 339,601 |
| Apr 3, 2025 | 5,150.00 | 5,510.00 | 5,130.00 | 5,400.00 | 5,400.00 | 2.66% | 39,996 |
| Apr 2, 2025 | 5,230.00 | 5,380.00 | 5,010.00 | 5,260.00 | 5,260.00 | - | 29,186 |
| Apr 1, 2025 | 5,110.00 | 5,440.00 | 5,110.00 | 5,260.00 | 5,260.00 | 0.96% | 34,818 |
| Mar 31, 2025 | 5,230.00 | 5,430.00 | 5,000.00 | 5,210.00 | 5,210.00 | -3.52% | 68,180 |
| Mar 28, 2025 | 5,100.00 | 5,870.00 | 4,900.00 | 5,400.00 | 5,400.00 | 5.88% | 476,861 |
| Mar 27, 2025 | 5,100.00 | 5,190.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.23% | 104,817 |
| Mar 26, 2025 | 5,460.00 | 5,530.00 | 5,170.00 | 5,270.00 | 5,270.00 | -4.87% | 365,810 |
| Mar 25, 2025 | 5,600.00 | 5,790.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.89% | 123,385 |
| Mar 24, 2025 | 6,000.00 | 6,250.00 | 5,410.00 | 5,590.00 | 5,590.00 | -13.33% | 395,798 |
| Mar 21, 2025 | 6,700.00 | 6,900.00 | 6,440.00 | 6,450.00 | 6,450.00 | -7.06% | 200,735 |
| Mar 20, 2025 | 7,100.00 | 7,240.00 | 6,870.00 | 6,940.00 | 6,940.00 | -2.66% | 55,108 |
| Mar 19, 2025 | 7,000.00 | 7,260.00 | 6,960.00 | 7,130.00 | 7,130.00 | 1.57% | 84,855 |
| Mar 18, 2025 | 7,070.00 | 7,120.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.14% | 37,367 |
| Mar 17, 2025 | 7,060.00 | 7,130.00 | 6,880.00 | 7,010.00 | 7,010.00 | -0.85% | 72,075 |
| Mar 14, 2025 | 6,760.00 | 7,740.00 | 6,720.00 | 7,070.00 | 7,070.00 | 5.84% | 825,796 |
| Mar 13, 2025 | 6,750.00 | 7,130.00 | 6,620.00 | 6,680.00 | 6,680.00 | -0.45% | 107,238 |
| Mar 12, 2025 | 6,550.00 | 6,740.00 | 6,540.00 | 6,710.00 | 6,710.00 | 2.60% | 35,904 |
| Mar 11, 2025 | 6,550.00 | 6,630.00 | 6,350.00 | 6,540.00 | 6,540.00 | -2.24% | 62,461 |
| Mar 10, 2025 | 6,690.00 | 6,750.00 | 6,480.00 | 6,690.00 | 6,690.00 | - | 56,250 |
| Mar 7, 2025 | 6,680.00 | 6,760.00 | 6,550.00 | 6,690.00 | 6,690.00 | -0.45% | 67,664 |
| Mar 6, 2025 | 7,000.00 | 7,120.00 | 6,720.00 | 6,720.00 | 6,720.00 | -3.31% | 57,507 |
| Mar 5, 2025 | 6,820.00 | 7,040.00 | 6,820.00 | 6,950.00 | 6,950.00 | 1.91% | 53,862 |
| Mar 4, 2025 | 7,080.00 | 7,130.00 | 6,770.00 | 6,820.00 | 6,820.00 | -5.28% | 103,566 |
| Feb 28, 2025 | 7,530.00 | 7,650.00 | 7,190.00 | 7,200.00 | 7,200.00 | -6.98% | 194,117 |
| Feb 27, 2025 | 7,930.00 | 7,970.00 | 7,650.00 | 7,740.00 | 7,740.00 | -4.33% | 297,070 |
| Feb 26, 2025 | 7,230.00 | 8,280.00 | 7,130.00 | 8,090.00 | 8,090.00 | 11.89% | 934,683 |
| Feb 25, 2025 | 7,600.00 | 7,600.00 | 7,200.00 | 7,230.00 | 7,230.00 | -6.35% | 144,542 |
| Feb 24, 2025 | 7,590.00 | 8,340.00 | 7,580.00 | 7,720.00 | 7,720.00 | 2.80% | 687,134 |
| Feb 21, 2025 | 6,900.00 | 7,510.00 | 6,820.00 | 7,510.00 | 7,510.00 | 0.94% | 254,964 |
| Feb 20, 2025 | 7,620.00 | 7,700.00 | 7,330.00 | 7,440.00 | 7,440.00 | -2.49% | 126,292 |
| Feb 19, 2025 | 7,430.00 | 7,730.00 | 7,380.00 | 7,630.00 | 7,630.00 | 2.55% | 109,720 |
| Feb 18, 2025 | 7,620.00 | 7,680.00 | 7,440.00 | 7,440.00 | 7,440.00 | -1.85% | 51,920 |
| Feb 17, 2025 | 7,470.00 | 7,640.00 | 7,360.00 | 7,580.00 | 7,580.00 | 2.57% | 67,959 |
| Feb 14, 2025 | 7,380.00 | 7,550.00 | 7,280.00 | 7,390.00 | 7,390.00 | -0.81% | 98,242 |
| Feb 13, 2025 | 7,110.00 | 7,870.00 | 7,110.00 | 7,450.00 | 7,450.00 | 5.37% | 347,009 |
| Feb 12, 2025 | 6,970.00 | 7,300.00 | 6,950.00 | 7,070.00 | 7,070.00 | 0.43% | 67,641 |
| Feb 11, 2025 | 6,980.00 | 7,130.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.85% | 42,071 |
| Feb 10, 2025 | 6,750.00 | 7,150.00 | 6,600.00 | 7,100.00 | 7,100.00 | 4.41% | 70,814 |
| Feb 7, 2025 | 6,830.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.31% | 21,655 |
| Feb 6, 2025 | 6,690.00 | 6,910.00 | 6,680.00 | 6,890.00 | 6,890.00 | 1.77% | 24,404 |
| Feb 5, 2025 | 6,490.00 | 6,810.00 | 6,490.00 | 6,770.00 | 6,770.00 | 2.73% | 24,820 |
| Feb 4, 2025 | 6,400.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 3.94% | 23,216 |
| Feb 3, 2025 | 6,650.00 | 6,650.00 | 6,320.00 | 6,340.00 | 6,340.00 | -6.76% | 60,748 |
| Jan 31, 2025 | 6,750.00 | 6,860.00 | 6,600.00 | 6,800.00 | 6,800.00 | 0.74% | 29,851 |
| Jan 24, 2025 | 6,750.00 | 6,830.00 | 6,680.00 | 6,750.00 | 6,750.00 | -0.15% | 27,953 |
| Jan 23, 2025 | 7,140.00 | 7,140.00 | 6,750.00 | 6,760.00 | 6,760.00 | -4.65% | 73,051 |
| Jan 22, 2025 | 7,000.00 | 7,170.00 | 6,960.00 | 7,090.00 | 7,090.00 | 1.29% | 36,417 |
| Jan 21, 2025 | 7,260.00 | 7,370.00 | 6,970.00 | 7,000.00 | 7,000.00 | -4.24% | 112,245 |
| Jan 20, 2025 | 7,300.00 | 7,370.00 | 7,120.00 | 7,310.00 | 7,310.00 | 0.69% | 46,887 |