JEIO Co., Ltd. (KOSDAQ:418550)
South Korea
· Delayed Price · Currency is KRW 7,640.00
+50.00 (0.66%)
At close: Dec 5, 2025
JEIO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,600.00 | 7,760.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.66% | 54,451 |
| Dec 4, 2025 | 7,890.00 | 7,960.00 | 7,500.00 | 7,590.00 | 7,590.00 | -3.80% | 103,599 |
| Dec 3, 2025 | 7,710.00 | 7,950.00 | 7,650.00 | 7,890.00 | 7,890.00 | 1.94% | 95,004 |
| Dec 2, 2025 | 7,800.00 | 7,920.00 | 7,650.00 | 7,740.00 | 7,740.00 | -1.28% | 51,567 |
| Dec 1, 2025 | 7,550.00 | 8,050.00 | 7,450.00 | 7,840.00 | 7,840.00 | 6.09% | 130,593 |
| Nov 28, 2025 | 7,330.00 | 7,440.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.96% | 52,028 |
| Nov 27, 2025 | 7,160.00 | 7,320.00 | 7,110.00 | 7,320.00 | 7,320.00 | 4.13% | 62,387 |
| Nov 26, 2025 | 6,860.00 | 7,040.00 | 6,800.00 | 7,030.00 | 7,030.00 | 3.38% | 41,616 |
| Nov 25, 2025 | 6,840.00 | 7,040.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.29% | 69,026 |
| Nov 24, 2025 | 7,150.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.15% | 60,857 |
| Nov 21, 2025 | 6,960.00 | 7,110.00 | 6,950.00 | 6,970.00 | 6,970.00 | -3.73% | 69,326 |
| Nov 20, 2025 | 7,250.00 | 7,750.00 | 7,220.00 | 7,240.00 | 7,240.00 | 0.84% | 45,631 |
| Nov 19, 2025 | 7,150.00 | 7,380.00 | 6,940.00 | 7,180.00 | 7,180.00 | 0.14% | 103,546 |
| Nov 18, 2025 | 7,480.00 | 7,600.00 | 7,170.00 | 7,170.00 | 7,170.00 | -3.50% | 83,809 |
| Nov 17, 2025 | 7,790.00 | 7,870.00 | 7,400.00 | 7,430.00 | 7,430.00 | -4.50% | 99,755 |
| Nov 14, 2025 | 8,000.00 | 8,030.00 | 7,780.00 | 7,780.00 | 7,780.00 | -4.19% | 70,036 |
| Nov 13, 2025 | 8,100.00 | 8,230.00 | 8,020.00 | 8,120.00 | 8,120.00 | - | 45,137 |
| Nov 12, 2025 | 7,990.00 | 8,300.00 | 7,910.00 | 8,120.00 | 8,120.00 | 2.14% | 76,281 |
| Nov 11, 2025 | 7,990.00 | 8,280.00 | 7,810.00 | 7,950.00 | 7,950.00 | -0.50% | 55,192 |
| Nov 10, 2025 | 7,750.00 | 8,000.00 | 7,680.00 | 7,990.00 | 7,990.00 | 3.36% | 38,055 |
| Nov 7, 2025 | 7,860.00 | 7,990.00 | 7,600.00 | 7,730.00 | 7,730.00 | -4.45% | 134,617 |
| Nov 6, 2025 | 8,200.00 | 8,440.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.12% | 103,938 |
| Nov 5, 2025 | 8,380.00 | 8,390.00 | 7,800.00 | 8,100.00 | 8,100.00 | -3.57% | 137,407 |
| Nov 4, 2025 | 8,790.00 | 8,890.00 | 8,390.00 | 8,400.00 | 8,400.00 | -1.98% | 112,110 |
| Nov 3, 2025 | 8,550.00 | 8,790.00 | 8,510.00 | 8,570.00 | 8,570.00 | -0.23% | 79,715 |
| Oct 31, 2025 | 8,860.00 | 8,920.00 | 8,570.00 | 8,590.00 | 8,590.00 | -3.70% | 101,365 |
| Oct 30, 2025 | 9,290.00 | 9,380.00 | 8,920.00 | 8,920.00 | 8,920.00 | -5.31% | 135,172 |
| Oct 29, 2025 | 9,440.00 | 9,520.00 | 9,320.00 | 9,420.00 | 9,420.00 | -0.21% | 95,289 |
| Oct 28, 2025 | 9,490.00 | 9,490.00 | 9,110.00 | 9,440.00 | 9,440.00 | 0.64% | 130,796 |
| Oct 27, 2025 | 9,600.00 | 9,600.00 | 9,130.00 | 9,380.00 | 9,380.00 | 0.75% | 187,947 |
| Oct 24, 2025 | 8,860.00 | 9,380.00 | 8,860.00 | 9,310.00 | 9,310.00 | 6.28% | 270,714 |
| Oct 23, 2025 | 9,120.00 | 9,120.00 | 8,760.00 | 8,760.00 | 8,760.00 | -2.12% | 102,366 |
| Oct 22, 2025 | 9,040.00 | 9,200.00 | 8,800.00 | 8,950.00 | 8,950.00 | 0.11% | 113,113 |
| Oct 21, 2025 | 8,920.00 | 9,270.00 | 8,650.00 | 8,940.00 | 8,940.00 | -0.11% | 205,060 |
| Oct 20, 2025 | 8,830.00 | 8,990.00 | 8,610.00 | 8,950.00 | 8,950.00 | -0.33% | 161,816 |
| Oct 17, 2025 | 8,710.00 | 9,110.00 | 8,450.00 | 8,980.00 | 8,980.00 | 2.86% | 326,804 |
| Oct 16, 2025 | 8,480.00 | 8,760.00 | 8,400.00 | 8,730.00 | 8,730.00 | 2.95% | 230,991 |
| Oct 15, 2025 | 8,130.00 | 8,490.00 | 8,090.00 | 8,480.00 | 8,480.00 | 4.43% | 159,689 |
| Oct 14, 2025 | 7,750.00 | 8,170.00 | 7,690.00 | 8,120.00 | 8,120.00 | 5.73% | 243,805 |
| Oct 13, 2025 | 7,120.00 | 7,830.00 | 7,050.00 | 7,680.00 | 7,680.00 | 4.92% | 144,980 |
| Oct 10, 2025 | 7,380.00 | 7,390.00 | 7,160.00 | 7,320.00 | 7,320.00 | -0.81% | 91,296 |
| Oct 2, 2025 | 7,360.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,380.00 | 0.41% | 75,374 |
| Oct 1, 2025 | 7,350.00 | 7,420.00 | 7,300.00 | 7,350.00 | 7,350.00 | 0.68% | 27,072 |
| Sep 30, 2025 | 7,400.00 | 7,440.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.75% | 61,360 |
| Sep 29, 2025 | 7,460.00 | 7,560.00 | 7,380.00 | 7,430.00 | 7,430.00 | -0.27% | 34,297 |
| Sep 26, 2025 | 7,720.00 | 7,720.00 | 7,410.00 | 7,450.00 | 7,450.00 | -4.24% | 87,615 |
| Sep 25, 2025 | 7,740.00 | 7,800.00 | 7,630.00 | 7,780.00 | 7,780.00 | 1.30% | 37,218 |
| Sep 24, 2025 | 7,830.00 | 7,830.00 | 7,630.00 | 7,680.00 | 7,680.00 | -1.41% | 67,678 |
| Sep 23, 2025 | 7,770.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.39% | 48,005 |
| Sep 22, 2025 | 7,900.00 | 7,930.00 | 7,740.00 | 7,760.00 | 7,760.00 | -1.77% | 93,886 |