Singapore markets close in 2 hours 40 minutes
Straits Times Index
3,367.06 +28.49 (+0.85%) Nikkei
40,026.88 +395.82 (+1.00%) Hang Seng
17,817.82 +99.21 (+0.56%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,840.26 -431.56 (-0.68%) CMC Crypto 200
1,345.82 +1.32 (+0.10%)
JLS Co.,Ltd. (040420.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 02:59PM KST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 6,600.00 | 6,610.00 | 6,560.00 | 6,570.00 | 6,570.00 | 10,608 |
| 01 Jul 2024 | 6,590.00 | 6,590.00 | 6,550.00 | 6,580.00 | 6,580.00 | 13,366 |
| 28 Jun 2024 | 6,560.00 | 6,570.00 | 6,550.00 | 6,560.00 | 6,560.00 | 10,452 |
| 27 Jun 2024 | 6,600.00 | 6,600.00 | 6,550.00 | 6,570.00 | 6,570.00 | 14,277 |
| 26 Jun 2024 | 6,600.00 | 6,650.00 | 6,560.00 | 6,580.00 | 6,580.00 | 16,410 |
| 25 Jun 2024 | 6,600.00 | 6,600.00 | 6,570.00 | 6,600.00 | 6,600.00 | 13,998 |
| 24 Jun 2024 | 6,620.00 | 6,620.00 | 6,570.00 | 6,600.00 | 6,600.00 | 20,620 |
| 21 Jun 2024 | 6,610.00 | 6,620.00 | 6,590.00 | 6,620.00 | 6,620.00 | 12,190 |
| 20 Jun 2024 | 6,620.00 | 6,650.00 | 6,600.00 | 6,610.00 | 6,610.00 | 11,993 |
| 19 Jun 2024 | 6,650.00 | 6,650.00 | 6,590.00 | 6,620.00 | 6,620.00 | 19,376 |
| 18 Jun 2024 | 6,630.00 | 6,650.00 | 6,610.00 | 6,630.00 | 6,630.00 | 14,576 |
| 17 Jun 2024 | 6,650.00 | 6,670.00 | 6,600.00 | 6,630.00 | 6,630.00 | 13,389 |
| 14 Jun 2024 | 6,670.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,461 |
| 13 Jun 2024 | 6,690.00 | 6,700.00 | 6,660.00 | 6,670.00 | 6,670.00 | 10,567 |
| 12 Jun 2024 | 6,660.00 | 6,710.00 | 6,640.00 | 6,680.00 | 6,680.00 | 11,093 |
| 11 Jun 2024 | 6,660.00 | 6,690.00 | 6,640.00 | 6,650.00 | 6,650.00 | 8,431 |
| 10 Jun 2024 | 6,620.00 | 6,660.00 | 6,620.00 | 6,650.00 | 6,650.00 | 8,602 |
| 07 Jun 2024 | 6,680.00 | 6,680.00 | 6,610.00 | 6,660.00 | 6,660.00 | 18,144 |
| 05 Jun 2024 | 6,670.00 | 6,670.00 | 6,630.00 | 6,670.00 | 6,670.00 | 14,985 |
| 04 Jun 2024 | 6,680.00 | 6,680.00 | 6,650.00 | 6,660.00 | 6,660.00 | 15,013 |
| 03 Jun 2024 | 6,690.00 | 6,690.00 | 6,650.00 | 6,680.00 | 6,680.00 | 5,637 |
| 31 May 2024 | 6,690.00 | 6,700.00 | 6,650.00 | 6,690.00 | 6,690.00 | 16,275 |
| 30 May 2024 | 6,690.00 | 6,690.00 | 6,660.00 | 6,690.00 | 6,690.00 | 7,864 |
| 29 May 2024 | 6,660.00 | 6,720.00 | 6,650.00 | 6,690.00 | 6,690.00 | 10,431 |
| 28 May 2024 | 6,660.00 | 6,700.00 | 6,650.00 | 6,700.00 | 6,700.00 | 4,085 |
| 27 May 2024 | 6,700.00 | 6,720.00 | 6,660.00 | 6,690.00 | 6,690.00 | 20,597 |
| 24 May 2024 | 6,690.00 | 6,710.00 | 6,660.00 | 6,690.00 | 6,690.00 | 21,907 |
| 23 May 2024 | 6,690.00 | 6,710.00 | 6,670.00 | 6,710.00 | 6,710.00 | 17,493 |
| 22 May 2024 | 6,700.00 | 6,700.00 | 6,660.00 | 6,680.00 | 6,680.00 | 21,842 |
| 21 May 2024 | 6,700.00 | 6,730.00 | 6,680.00 | 6,700.00 | 6,700.00 | 13,292 |
| 20 May 2024 | 6,680.00 | 6,710.00 | 6,670.00 | 6,700.00 | 6,700.00 | 16,654 |
| 17 May 2024 | 6,690.00 | 6,700.00 | 6,670.00 | 6,700.00 | 6,700.00 | 22,326 |
| 16 May 2024 | 6,680.00 | 6,700.00 | 6,560.00 | 6,690.00 | 6,690.00 | 55,993 |
| 14 May 2024 | 6,780.00 | 6,780.00 | 6,600.00 | 6,690.00 | 6,690.00 | 259,379 |
| 13 May 2024 | 6,830.00 | 6,830.00 | 6,700.00 | 6,760.00 | 6,760.00 | 77,639 |
| 10 May 2024 | 6,890.00 | 6,890.00 | 6,770.00 | 6,810.00 | 6,810.00 | 145,864 |
| 09 May 2024 | 6,890.00 | 6,890.00 | 6,860.00 | 6,890.00 | 6,890.00 | 6,357 |
| 08 May 2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,890.00 | 6,890.00 | 13,663 |
| 07 May 2024 | 6,890.00 | 6,900.00 | 6,850.00 | 6,880.00 | 6,880.00 | 18,774 |
| 03 May 2024 | 6,890.00 | 6,890.00 | 6,860.00 | 6,890.00 | 6,890.00 | 8,830 |
| 02 May 2024 | 6,880.00 | 6,900.00 | 6,860.00 | 6,890.00 | 6,890.00 | 6,060 |
| 30 Apr 2024 | 6,860.00 | 6,880.00 | 6,850.00 | 6,880.00 | 6,880.00 | 8,656 |
| 29 Apr 2024 | 6,880.00 | 6,880.00 | 6,850.00 | 6,880.00 | 6,880.00 | 17,421 |
| 26 Apr 2024 | 6,870.00 | 6,870.00 | 6,840.00 | 6,860.00 | 6,860.00 | 11,677 |
| 25 Apr 2024 | 6,850.00 | 6,870.00 | 6,830.00 | 6,870.00 | 6,870.00 | 8,572 |
| 24 Apr 2024 | 6,880.00 | 6,880.00 | 6,810.00 | 6,840.00 | 6,840.00 | 10,359 |
| 23 Apr 2024 | 6,860.00 | 6,860.00 | 6,810.00 | 6,840.00 | 6,840.00 | 9,126 |
| 22 Apr 2024 | 6,850.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,830.00 | 44,060 |
| 19 Apr 2024 | 6,870.00 | 6,880.00 | 6,810.00 | 6,840.00 | 6,840.00 | 21,291 |
| 18 Apr 2024 | 6,830.00 | 6,870.00 | 6,820.00 | 6,870.00 | 6,870.00 | 16,627 |
| 17 Apr 2024 | 6,850.00 | 6,880.00 | 6,780.00 | 6,830.00 | 6,830.00 | 37,742 |
| 16 Apr 2024 | 6,880.00 | 6,880.00 | 6,810.00 | 6,850.00 | 6,850.00 | 20,103 |
| 15 Apr 2024 | 6,880.00 | 6,900.00 | 6,800.00 | 6,880.00 | 6,880.00 | 44,885 |
| 12 Apr 2024 | 6,890.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 6,576 |
| 11 Apr 2024 | 6,880.00 | 6,900.00 | 6,860.00 | 6,890.00 | 6,890.00 | 4,961 |
| 09 Apr 2024 | 6,910.00 | 6,920.00 | 6,810.00 | 6,880.00 | 6,880.00 | 34,141 |
| 08 Apr 2024 | 6,900.00 | 6,920.00 | 6,890.00 | 6,910.00 | 6,910.00 | 7,519 |
| 05 Apr 2024 | 6,920.00 | 6,920.00 | 6,870.00 | 6,920.00 | 6,920.00 | 7,922 |
| 04 Apr 2024 | 6,940.00 | 6,940.00 | 6,860.00 | 6,920.00 | 6,920.00 | 20,587 |
| 03 Apr 2024 | 6,940.00 | 6,940.00 | 6,900.00 | 6,920.00 | 6,920.00 | 8,464 |
| 02 Apr 2024 | 6,930.00 | 6,950.00 | 6,900.00 | 6,910.00 | 6,910.00 | 8,289 |
| 01 Apr 2024 | 6,920.00 | 6,940.00 | 6,910.00 | 6,920.00 | 6,920.00 | 6,410 |
| 29 Mar 2024 | 6,920.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | 40,902 |
| 28 Mar 2024 | 6,920.00 | 6,930.00 | 6,900.00 | 6,920.00 | 6,920.00 | 7,876 |
| 27 Mar 2024 | 6,930.00 | 6,940.00 | 6,890.00 | 6,930.00 | 6,930.00 | 14,629 |
| 26 Mar 2024 | 6,950.00 | 6,950.00 | 6,900.00 | 6,930.00 | 6,930.00 | 12,049 |
| 25 Mar 2024 | 6,950.00 | 6,960.00 | 6,900.00 | 6,940.00 | 6,940.00 | 11,652 |
| 22 Mar 2024 | 6,930.00 | 6,940.00 | 6,900.00 | 6,930.00 | 6,930.00 | 8,915 |
| 21 Mar 2024 | 6,920.00 | 6,940.00 | 6,900.00 | 6,930.00 | 6,930.00 | 6,802 |
| 20 Mar 2024 | 6,930.00 | 7,040.00 | 6,890.00 | 6,940.00 | 6,940.00 | 27,263 |
| 19 Mar 2024 | 6,930.00 | 6,930.00 | 6,880.00 | 6,930.00 | 6,930.00 | 5,995 |
| 18 Mar 2024 | 6,920.00 | 6,940.00 | 6,890.00 | 6,930.00 | 6,930.00 | 6,111 |
| 15 Mar 2024 | 6,900.00 | 6,940.00 | 6,890.00 | 6,920.00 | 6,920.00 | 8,156 |
| 14 Mar 2024 | 6,910.00 | 6,920.00 | 6,870.00 | 6,920.00 | 6,920.00 | 35,087 |
| 13 Mar 2024 | 6,920.00 | 6,940.00 | 6,890.00 | 6,910.00 | 6,910.00 | 18,315 |
| 12 Mar 2024 | 6,900.00 | 6,950.00 | 6,870.00 | 6,940.00 | 6,940.00 | 23,117 |
| 11 Mar 2024 | 6,920.00 | 6,940.00 | 6,900.00 | 6,910.00 | 6,910.00 | 9,769 |
| 08 Mar 2024 | 6,920.00 | 6,940.00 | 6,900.00 | 6,920.00 | 6,920.00 | 9,806 |
| 07 Mar 2024 | 6,940.00 | 6,950.00 | 6,910.00 | 6,930.00 | 6,930.00 | 10,993 |
| 06 Mar 2024 | 6,920.00 | 6,940.00 | 6,900.00 | 6,930.00 | 6,930.00 | 11,410 |
| 05 Mar 2024 | 6,930.00 | 6,930.00 | 6,890.00 | 6,920.00 | 6,920.00 | 12,283 |
| 04 Mar 2024 | 6,910.00 | 6,930.00 | 6,890.00 | 6,920.00 | 6,920.00 | 12,306 |
| 29 Feb 2024 | 6,900.00 | 6,930.00 | 6,860.00 | 6,910.00 | 6,910.00 | 25,223 |
| 28 Feb 2024 | 6,890.00 | 6,930.00 | 6,860.00 | 6,860.00 | 6,860.00 | 33,355 |
| 27 Feb 2024 | 6,910.00 | 6,910.00 | 6,870.00 | 6,890.00 | 6,890.00 | 33,437 |
| 26 Feb 2024 | 6,940.00 | 6,950.00 | 6,880.00 | 6,910.00 | 6,910.00 | 31,110 |
| 23 Feb 2024 | 6,900.00 | 7,030.00 | 6,890.00 | 6,920.00 | 6,920.00 | 15,531 |
| 22 Feb 2024 | 6,970.00 | 6,970.00 | 6,880.00 | 6,900.00 | 6,900.00 | 22,803 |
| 21 Feb 2024 | 6,920.00 | 6,980.00 | 6,900.00 | 6,970.00 | 6,970.00 | 33,556 |
| 20 Feb 2024 | 6,900.00 | 6,940.00 | 6,890.00 | 6,920.00 | 6,920.00 | 10,395 |
| 19 Feb 2024 | 6,910.00 | 6,920.00 | 6,890.00 | 6,920.00 | 6,920.00 | 11,211 |
| 16 Feb 2024 | 6,880.00 | 6,890.00 | 6,850.00 | 6,890.00 | 6,890.00 | 14,641 |
| 15 Feb 2024 | 6,910.00 | 6,910.00 | 6,840.00 | 6,880.00 | 6,880.00 | 34,142 |
| 14 Feb 2024 | 6,930.00 | 6,930.00 | 6,870.00 | 6,900.00 | 6,900.00 | 17,333 |
| 13 Feb 2024 | 6,940.00 | 6,940.00 | 6,850.00 | 6,900.00 | 6,900.00 | 50,035 |
| 08 Feb 2024 | 6,930.00 | 6,950.00 | 6,910.00 | 6,930.00 | 6,930.00 | 11,353 |
| 07 Feb 2024 | 6,950.00 | 6,950.00 | 6,910.00 | 6,930.00 | 6,930.00 | 14,488 |
| 06 Feb 2024 | 6,950.00 | 6,950.00 | 6,900.00 | 6,930.00 | 6,930.00 | 15,351 |
| 05 Feb 2024 | 6,970.00 | 6,970.00 | 6,910.00 | 6,920.00 | 6,920.00 | 16,141 |
| 02 Feb 2024 | 6,950.00 | 6,980.00 | 6,900.00 | 6,950.00 | 6,950.00 | 22,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.