Stock listing
KRX:040420 JLS Co., Ltd. (정상제이엘에스) 주가
Follow JLS Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:040420
₩5,720.00 KRW -30.00 (-0.5%)
Close on Oct 30, 2026
- Day range
- ₩5,710.00 – ₩5,770.00 KRWOct 30, 2026
- Volume
- 7,480 sharesOct 30, 2026
- Market cap
- ₩85.45B KRWAt the close on Oct 30, 2026 · price × 14.94M shares outstanding
- 52-week range
- ₩5,530.00 – ₩6,850.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩72.63M KRWMedian day 10,330 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:040420 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,720.00 | -30.00 | -0.5% | ₩5,750.00 | ₩5,770.00 | ₩5,710.00 | 7,480 | |
| ₩5,750.00 | +10.00 | +0.2% | ₩5,740.00 | ₩5,760.00 | ₩5,700.00 | 5,092 | |
| ₩5,740.00 | +20.00 | +0.3% | ₩5,720.00 | ₩5,780.00 | ₩5,720.00 | 3,150 | |
| ₩5,720.00 | +30.00 | +0.5% | ₩5,700.00 | ₩5,770.00 | ₩5,690.00 | 4,807 | |
| ₩5,690.00 | -40.00 | -0.7% | ₩5,730.00 | ₩5,730.00 | ₩5,690.00 | 8,520 | |
| ₩5,730.00 | -10.00 | -0.2% | ₩5,740.00 | ₩5,750.00 | ₩5,700.00 | 11,785 | |
| ₩5,740.00 | -10.00 | -0.2% | ₩5,750.00 | ₩5,770.00 | ₩5,720.00 | 5,400 | |
| ₩5,750.00 | -40.00 | -0.7% | ₩5,790.00 | ₩5,790.00 | ₩5,730.00 | 20,257 | |
| ₩5,790.00 | -10.00 | -0.2% | ₩5,780.00 | ₩5,810.00 | ₩5,750.00 | 7,994 | |
| ₩5,800.00 | 0.00 | 0.0% | ₩5,760.00 | ₩5,830.00 | ₩5,760.00 | 5,483 | |
| ₩5,800.00 | +30.00 | +0.5% | ₩5,770.00 | ₩5,840.00 | ₩5,770.00 | 10,361 | |
| ₩5,770.00 | 0.00 | 0.0% | ₩5,780.00 | ₩5,800.00 | ₩5,710.00 | 15,536 | |
| ₩5,770.00 | -20.00 | -0.3% | ₩5,790.00 | ₩5,840.00 | ₩5,760.00 | 7,690 | |
| ₩5,790.00 | +10.00 | +0.2% | ₩5,790.00 | ₩5,810.00 | ₩5,730.00 | 13,120 | |
| ₩5,780.00 | -50.00 | -0.9% | ₩5,830.00 | ₩5,840.00 | ₩5,760.00 | 21,656 | |
| ₩5,830.00 | -10.00 | -0.2% | ₩5,810.00 | ₩5,830.00 | ₩5,790.00 | 22,735 | |
| ₩5,840.00 | +10.00 | +0.2% | ₩5,830.00 | ₩5,860.00 | ₩5,810.00 | 8,183 | |
| ₩5,830.00 | -10.00 | -0.2% | ₩5,850.00 | ₩5,850.00 | ₩5,810.00 | 10,957 | |
| ₩5,840.00 | 0.00 | 0.0% | ₩5,850.00 | ₩5,860.00 | ₩5,830.00 | 4,789 | |
| ₩5,840.00 | 0.00 | 0.0% | ₩5,840.00 | ₩5,870.00 | ₩5,820.00 | 7,197 | |
| ₩5,840.00 | +10.00 | +0.2% | ₩5,840.00 | ₩5,840.00 | ₩5,820.00 | 3,876 | |
| ₩5,830.00 | -10.00 | -0.2% | ₩5,840.00 | ₩5,870.00 | ₩5,820.00 | 10,298 | |
| ₩5,840.00 | +10.00 | +0.2% | ₩5,830.00 | ₩5,840.00 | ₩5,810.00 | 7,329 | |
| ₩5,830.00 | +10.00 | +0.2% | ₩5,800.00 | ₩5,830.00 | ₩5,800.00 | 3,731 | |
| ₩5,820.00 | +10.00 | +0.2% | ₩5,800.00 | ₩5,820.00 | ₩5,800.00 | 4,585 | |
| ₩5,810.00 | -20.00 | -0.3% | ₩5,820.00 | ₩5,820.00 | ₩5,790.00 | 31,103 | |
| ₩5,830.00 | +10.00 | +0.2% | ₩5,840.00 | ₩5,840.00 | ₩5,810.00 | 2,378 | |
| ₩5,820.00 | +10.00 | +0.2% | ₩5,820.00 | ₩5,830.00 | ₩5,790.00 | 21,491 | |
| ₩5,810.00 | +10.00 | +0.2% | ₩5,800.00 | ₩5,830.00 | ₩5,780.00 | 22,427 | |
| ₩5,800.00 | 0.00 | 0.0% | ₩5,810.00 | ₩5,810.00 | ₩5,780.00 | 8,493 | |
| ₩5,800.00 | -10.00 | -0.2% | ₩5,810.00 | ₩5,820.00 | ₩5,780.00 | 5,889 | |
| ₩5,810.00 | 0.00 | 0.0% | ₩5,810.00 | ₩5,810.00 | ₩5,770.00 | 6,701 | |
| ₩5,810.00 | 0.00 | 0.0% | ₩5,830.00 | ₩5,830.00 | ₩5,780.00 | 4,388 | |
| ₩5,810.00 | -10.00 | -0.2% | ₩5,780.00 | ₩5,820.00 | ₩5,780.00 | 8,385 | |
| ₩5,820.00 | -10.00 | -0.2% | ₩5,840.00 | ₩5,840.00 | ₩5,770.00 | 33,453 | |
| ₩5,830.00 | +30.00 | +0.5% | ₩5,800.00 | ₩5,830.00 | ₩5,800.00 | 9,304 | |
| ₩5,800.00 | -20.00 | -0.3% | ₩5,810.00 | ₩5,830.00 | ₩5,790.00 | 7,819 | |
| ₩5,820.00 | +10.00 | +0.2% | ₩5,810.00 | ₩5,820.00 | ₩5,790.00 | 8,362 | |
| ₩5,810.00 | -20.00 | -0.3% | ₩5,830.00 | ₩5,850.00 | ₩5,800.00 | 11,661 | |
| ₩5,830.00 | +20.00 | +0.3% | ₩5,830.00 | ₩5,850.00 | ₩5,800.00 | 10,974 | |
| ₩5,810.00 | -10.00 | -0.2% | ₩5,820.00 | ₩5,830.00 | ₩5,790.00 | 2,460 | |
| ₩5,820.00 | -20.00 | -0.3% | ₩5,820.00 | ₩5,840.00 | ₩5,790.00 | 8,803 | |
| ₩5,840.00 | 0.00 | 0.0% | ₩5,830.00 | ₩5,850.00 | ₩5,810.00 | 11,943 | |
| ₩5,840.00 | +10.00 | +0.2% | ₩5,790.00 | ₩5,840.00 | ₩5,790.00 | 4,140 | |
| ₩5,830.00 | +30.00 | +0.5% | ₩5,800.00 | ₩5,840.00 | ₩5,790.00 | 5,591 | |
| ₩5,800.00 | +30.00 | +0.5% | ₩5,770.00 | ₩5,820.00 | ₩5,770.00 | 7,187 | |
| ₩5,770.00 | -40.00 | -0.7% | ₩5,790.00 | ₩5,830.00 | ₩5,760.00 | 15,893 | |
| ₩5,810.00 | +30.00 | +0.5% | ₩5,790.00 | ₩5,830.00 | ₩5,790.00 | 15,304 | |
| ₩5,780.00 | -70.00 | -1.2% | ₩5,850.00 | ₩5,850.00 | ₩5,770.00 | 24,390 | |
| ₩5,850.00 | 0.00 | 0.0% | ₩5,850.00 | ₩5,860.00 | ₩5,800.00 | 10,890 | |
| ₩5,850.00 | +40.00 | +0.7% | ₩5,790.00 | ₩5,850.00 | ₩5,760.00 | 17,536 | |
| ₩5,810.00 | -20.00 | -0.3% | ₩5,810.00 | ₩5,830.00 | ₩5,760.00 | 38,107 | |
| ₩5,830.00 | -40.00 | -0.7% | ₩5,870.00 | ₩5,890.00 | ₩5,800.00 | 23,060 | |
| ₩5,870.00 | +20.00 | +0.3% | ₩5,840.00 | ₩5,870.00 | ₩5,830.00 | 21,865 | |
| ₩5,850.00 | +60.00 | +1.0% | ₩5,790.00 | ₩5,860.00 | ₩5,790.00 | 19,315 | |
| ₩5,790.00 | -10.00 | -0.2% | ₩5,780.00 | ₩5,830.00 | ₩5,780.00 | 17,596 | |
| ₩5,800.00 | +30.00 | +0.5% | ₩5,770.00 | ₩5,820.00 | ₩5,750.00 | 12,545 | |
| ₩5,770.00 | 0.00 | 0.0% | ₩5,750.00 | ₩5,800.00 | ₩5,750.00 | 19,253 | |
| ₩5,770.00 | +20.00 | +0.3% | ₩5,740.00 | ₩5,780.00 | ₩5,720.00 | 33,981 | |
| ₩5,750.00 | 0.00 | 0.0% | ₩5,760.00 | ₩5,790.00 | ₩5,700.00 | 16,730 | |
| ₩5,750.00 | 0.00 | 0.0% | ₩5,760.00 | ₩5,770.00 | ₩5,700.00 | 12,308 | |
| ₩5,750.00 | 0.00 | 0.0% | ₩5,710.00 | ₩5,760.00 | ₩5,670.00 | 12,508 |
- Ticker
- KRX:040420
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- KRX
- Currency
- KRW
JLS Co., Ltd. on 6ix
- Industry
- Education
Log in to ask 6ix AI your own questions about JLS Co., Ltd.