Stock listing
KRX:018700 Jolse Co.,Ltd. (졸스) 주가
Follow Jolse Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:018700
₩1,160.00 KRW +13.00 (+1.1%)
Close on Oct 30, 2026
- Day range
- ₩1,135.00 – ₩1,160.00 KRWOct 30, 2026
- Volume
- 15,614 sharesOct 30, 2026
- Market cap
- ₩19.13B KRWAt the close on Oct 30, 2026 · price × 16.49M shares outstanding
- 52-week range
- ₩801.00 – ₩3,021.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩25.19M KRWMedian day 16,049 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:018700 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,160.00 | +13.00 | +1.1% | ₩1,140.00 | ₩1,160.00 | ₩1,135.00 | 15,614 | |
| ₩1,147.00 | -59.00 | -4.9% | ₩1,190.00 | ₩1,190.00 | ₩1,147.00 | 16,563 | |
| ₩1,206.00 | +22.00 | +1.9% | ₩1,208.00 | ₩1,223.00 | ₩1,131.00 | 22,666 | |
| ₩1,184.00 | -25.00 | -2.1% | ₩1,209.00 | ₩1,209.00 | ₩1,166.00 | 86,101 | |
| ₩1,209.00 | +19.00 | +1.6% | ₩1,174.00 | ₩1,224.00 | ₩1,165.00 | 17,954 | |
| ₩1,190.00 | -5.00 | -0.4% | ₩1,192.00 | ₩1,192.00 | ₩1,160.00 | 9,063 | |
| ₩1,195.00 | +36.00 | +3.1% | ₩1,164.00 | ₩1,252.00 | ₩1,150.00 | 21,734 | |
| ₩1,159.00 | -73.00 | -5.9% | ₩1,232.00 | ₩1,232.00 | ₩1,153.00 | 17,949 | |
| ₩1,232.00 | -8.00 | -0.6% | ₩1,220.00 | ₩1,250.00 | ₩1,216.00 | 2,159 | |
| ₩1,240.00 | +60.00 | +5.1% | ₩1,203.00 | ₩1,240.00 | ₩1,179.00 | 9,810 | |
| ₩1,180.00 | -38.00 | -3.1% | ₩1,217.00 | ₩1,218.00 | ₩1,151.00 | 14,543 | |
| ₩1,218.00 | -30.00 | -2.4% | ₩1,236.00 | ₩1,236.00 | ₩1,155.00 | 32,475 | |
| ₩1,248.00 | 0.00 | 0.0% | ₩1,240.00 | ₩1,248.00 | ₩1,210.00 | 32,919 | |
| ₩1,248.00 | -31.00 | -2.4% | ₩1,267.00 | ₩1,270.00 | ₩1,211.00 | 14,374 | |
| ₩1,279.00 | +9.00 | +0.7% | ₩1,270.00 | ₩1,289.00 | ₩1,245.00 | 9,810 | |
| ₩1,270.00 | -18.00 | -1.4% | ₩1,266.00 | ₩1,275.00 | ₩1,206.00 | 12,102 | |
| ₩1,288.00 | -3.00 | -0.2% | ₩1,291.00 | ₩1,291.00 | ₩1,266.00 | 7,741 | |
| ₩1,291.00 | 0.00 | 0.0% | ₩1,279.00 | ₩1,294.00 | ₩1,260.00 | 8,337 | |
| ₩1,291.00 | -9.00 | -0.7% | ₩1,301.00 | ₩1,301.00 | ₩1,250.00 | 26,555 | |
| ₩1,300.00 | +7.00 | +0.5% | ₩1,282.00 | ₩1,303.00 | ₩1,245.00 | 28,957 | |
| ₩1,293.00 | +17.00 | +1.3% | ₩1,312.00 | ₩1,312.00 | ₩1,263.00 | 1,709 | |
| ₩1,276.00 | -12.00 | -0.9% | ₩1,283.00 | ₩1,285.00 | ₩1,250.00 | 10,731 | |
| ₩1,288.00 | -39.00 | -2.9% | ₩1,316.00 | ₩1,327.00 | ₩1,270.00 | 21,742 | |
| ₩1,327.00 | +19.00 | +1.5% | ₩1,308.00 | ₩1,329.00 | ₩1,278.00 | 9,301 | |
| ₩1,308.00 | +38.00 | +3.0% | ₩1,280.00 | ₩1,343.00 | ₩1,278.00 | 9,992 | |
| ₩1,270.00 | -31.00 | -2.4% | ₩1,301.00 | ₩1,347.00 | ₩1,250.00 | 15,930 | |
| ₩1,301.00 | -13.00 | -1.0% | ₩1,314.00 | ₩1,330.00 | ₩1,275.00 | 22,174 | |
| ₩1,314.00 | -43.00 | -3.2% | ₩1,357.00 | ₩1,358.00 | ₩1,280.00 | 32,906 | |
| ₩1,357.00 | -27.00 | -2.0% | ₩1,384.00 | ₩1,384.00 | ₩1,320.00 | 19,673 | |
| ₩1,384.00 | -4.00 | -0.3% | ₩1,388.00 | ₩1,389.00 | ₩1,351.00 | 5,099 | |
| ₩1,388.00 | +6.00 | +0.4% | ₩1,384.00 | ₩1,426.00 | ₩1,344.00 | 4,069 | |
| ₩1,382.00 | -15.00 | -1.1% | ₩1,397.00 | ₩1,497.00 | ₩1,364.00 | 7,400 | |
| ₩1,397.00 | -13.00 | -0.9% | ₩1,410.00 | ₩1,413.00 | ₩1,357.00 | 10,858 | |
| ₩1,410.00 | +10.00 | +0.7% | ₩1,400.00 | ₩1,428.00 | ₩1,384.00 | 6,617 | |
| ₩1,400.00 | -32.00 | -2.2% | ₩1,432.00 | ₩1,436.00 | ₩1,379.00 | 6,499 | |
| ₩1,432.00 | +22.00 | +1.6% | ₩1,455.00 | ₩1,455.00 | ₩1,399.00 | 12,597 | |
| ₩1,410.00 | +21.00 | +1.5% | ₩1,389.00 | ₩1,434.00 | ₩1,380.00 | 2,200 | |
| ₩1,389.00 | +2.00 | +0.1% | ₩1,375.00 | ₩1,391.00 | ₩1,350.00 | 5,210 | |
| ₩1,387.00 | +12.00 | +0.9% | ₩1,375.00 | ₩1,481.00 | ₩1,345.00 | 10,214 | |
| ₩1,375.00 | -28.00 | -2.0% | ₩1,403.00 | ₩1,419.00 | ₩1,350.00 | 5,236 | |
| ₩1,403.00 | -22.00 | -1.5% | ₩1,425.00 | ₩1,443.00 | ₩1,383.00 | 23,277 | |
| ₩1,425.00 | -4.00 | -0.3% | ₩1,429.00 | ₩1,447.00 | ₩1,403.00 | 11,378 | |
| ₩1,429.00 | -4.00 | -0.3% | ₩1,435.00 | ₩1,500.00 | ₩1,403.00 | 11,425 | |
| ₩1,433.00 | -34.00 | -2.3% | ₩1,467.00 | ₩1,473.00 | ₩1,415.00 | 22,884 | |
| ₩1,467.00 | -4.00 | -0.3% | ₩1,422.00 | ₩1,473.00 | ₩1,396.00 | 31,364 | |
| ₩1,471.00 | -5.00 | -0.3% | ₩1,460.00 | ₩1,475.00 | ₩1,426.00 | 6,671 | |
| ₩1,476.00 | -4.00 | -0.3% | ₩1,488.00 | ₩1,492.00 | ₩1,360.00 | 21,912 | |
| ₩1,480.00 | +1.00 | +0.1% | ₩1,528.00 | ₩1,670.00 | ₩1,436.00 | 53,156 | |
| ₩1,479.00 | -8.00 | -0.5% | ₩1,487.00 | ₩1,488.00 | ₩1,436.00 | 7,940 | |
| ₩1,487.00 | -5.00 | -0.3% | ₩1,492.00 | ₩1,492.00 | ₩1,406.00 | 41,612 | |
| ₩1,492.00 | -20.00 | -1.3% | ₩1,512.00 | ₩1,512.00 | ₩1,420.00 | 28,392 | |
| ₩1,512.00 | -34.00 | -2.2% | ₩1,546.00 | ₩1,628.00 | ₩1,413.00 | 32,968 | |
| ₩1,546.00 | +51.00 | +3.4% | ₩1,496.00 | ₩1,625.00 | ₩1,390.00 | 58,526 | |
| ₩1,495.00 | +39.00 | +2.7% | ₩1,449.00 | ₩1,575.00 | ₩1,440.00 | 16,168 | |
| ₩1,456.00 | +46.00 | +3.3% | ₩1,437.00 | ₩1,460.00 | ₩1,376.00 | 22,542 | |
| ₩1,410.00 | +21.00 | +1.5% | ₩1,388.00 | ₩1,418.00 | ₩1,371.00 | 13,135 | |
| ₩1,389.00 | -30.00 | -2.1% | ₩1,405.00 | ₩1,411.00 | ₩1,364.00 | 17,842 | |
| ₩1,419.00 | +35.00 | +2.5% | ₩1,385.00 | ₩1,429.00 | ₩1,385.00 | 22,376 | |
| ₩1,384.00 | +2.00 | +0.1% | ₩1,370.00 | ₩1,430.00 | ₩1,353.00 | 17,960 | |
| ₩1,382.00 | +11.00 | +0.8% | ₩1,371.00 | ₩1,396.00 | ₩1,347.00 | 17,384 | |
| ₩1,371.00 | +24.00 | +1.8% | ₩1,338.00 | ₩1,378.00 | ₩1,320.00 | 16,589 | |
| ₩1,347.00 | -19.00 | -1.4% | ₩1,396.00 | ₩1,396.00 | ₩1,304.00 | 33,844 |
- Ticker
- KRX:018700
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Jolse Co.,Ltd.