Stock listing
KRX:418550 JEIO Co., Ltd. (제이오) 주가
Follow JEIO Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:418550
₩4,050.00 KRW -80.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩3,975.00 – ₩4,205.00 KRWOct 30, 2026
- Volume
- 54,342 sharesOct 30, 2026
- Market cap
- ₩120.8B KRWAt the close on Oct 30, 2026 · price × 29.82M shares outstanding
- 52-week range
- ₩3,205.00 – ₩15,840.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩333.7M KRWMedian day 63,702 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:418550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,050.00 | -80.00 | -1.9% | ₩3,975.00 | ₩4,205.00 | ₩3,975.00 | 54,342 | |
| ₩4,130.00 | -260.00 | -5.9% | ₩4,390.00 | ₩4,420.00 | ₩4,130.00 | 60,670 | |
| ₩4,390.00 | +105.00 | +2.5% | ₩4,385.00 | ₩4,445.00 | ₩4,325.00 | 25,616 | |
| ₩4,285.00 | +100.00 | +2.4% | ₩4,300.00 | ₩4,435.00 | ₩4,265.00 | 43,129 | |
| ₩4,185.00 | -135.00 | -3.1% | ₩4,255.00 | ₩4,255.00 | ₩4,105.00 | 50,475 | |
| ₩4,320.00 | -125.00 | -2.8% | ₩4,425.00 | ₩4,425.00 | ₩4,240.00 | 57,336 | |
| ₩4,445.00 | -305.00 | -6.4% | ₩4,740.00 | ₩4,840.00 | ₩4,435.00 | 55,832 | |
| ₩4,750.00 | -70.00 | -1.5% | ₩4,750.00 | ₩4,905.00 | ₩4,720.00 | 50,125 | |
| ₩4,820.00 | -230.00 | -4.6% | ₩5,050.00 | ₩5,070.00 | ₩4,795.00 | 49,323 | |
| ₩5,050.00 | +410.00 | +8.8% | ₩4,600.00 | ₩5,050.00 | ₩4,540.00 | 79,969 | |
| ₩4,640.00 | +55.00 | +1.2% | ₩4,595.00 | ₩4,775.00 | ₩4,520.00 | 47,150 | |
| ₩4,585.00 | -455.00 | -9.0% | ₩4,970.00 | ₩4,970.00 | ₩4,530.00 | 122,940 | |
| ₩5,040.00 | +210.00 | +4.3% | ₩4,830.00 | ₩5,240.00 | ₩4,830.00 | 107,373 | |
| ₩4,830.00 | -135.00 | -2.7% | ₩4,775.00 | ₩4,920.00 | ₩4,595.00 | 105,942 | |
| ₩4,965.00 | -285.00 | -5.4% | ₩5,250.00 | ₩5,380.00 | ₩4,965.00 | 84,174 | |
| ₩5,250.00 | -90.00 | -1.7% | ₩5,340.00 | ₩5,380.00 | ₩5,200.00 | 46,634 | |
| ₩5,340.00 | +60.00 | +1.1% | ₩5,260.00 | ₩5,480.00 | ₩5,180.00 | 89,348 | |
| ₩5,280.00 | +50.00 | +1.0% | ₩5,280.00 | ₩5,400.00 | ₩5,260.00 | 77,718 | |
| ₩5,230.00 | +190.00 | +3.8% | ₩5,090.00 | ₩5,490.00 | ₩5,020.00 | 136,832 | |
| ₩5,040.00 | +140.00 | +2.9% | ₩5,010.00 | ₩5,040.00 | ₩4,880.00 | 54,739 | |
| ₩4,900.00 | +125.00 | +2.6% | ₩4,845.00 | ₩5,060.00 | ₩4,845.00 | 91,294 | |
| ₩4,775.00 | -170.00 | -3.4% | ₩4,900.00 | ₩4,965.00 | ₩4,765.00 | 39,427 | |
| ₩4,945.00 | +140.00 | +2.9% | ₩4,795.00 | ₩5,040.00 | ₩4,770.00 | 63,333 | |
| ₩4,805.00 | +5.00 | +0.1% | ₩4,830.00 | ₩4,850.00 | ₩4,710.00 | 35,741 | |
| ₩4,800.00 | +25.00 | +0.5% | ₩4,800.00 | ₩4,850.00 | ₩4,745.00 | 29,979 | |
| ₩4,775.00 | -235.00 | -4.7% | ₩5,050.00 | ₩5,080.00 | ₩4,775.00 | 82,146 | |
| ₩5,010.00 | +105.00 | +2.1% | ₩4,905.00 | ₩5,110.00 | ₩4,905.00 | 60,704 | |
| ₩4,905.00 | +60.00 | +1.2% | ₩4,845.00 | ₩5,040.00 | ₩4,845.00 | 54,105 | |
| ₩4,845.00 | +30.00 | +0.6% | ₩4,865.00 | ₩4,870.00 | ₩4,760.00 | 46,172 | |
| ₩4,815.00 | +60.00 | +1.3% | ₩4,700.00 | ₩4,955.00 | ₩4,700.00 | 38,582 | |
| ₩4,755.00 | -105.00 | -2.2% | ₩4,725.00 | ₩4,850.00 | ₩4,685.00 | 27,207 | |
| ₩4,860.00 | -85.00 | -1.7% | ₩4,920.00 | ₩4,950.00 | ₩4,805.00 | 43,892 | |
| ₩4,945.00 | +125.00 | +2.6% | ₩4,810.00 | ₩4,950.00 | ₩4,725.00 | 50,088 | |
| ₩4,820.00 | +150.00 | +3.2% | ₩4,645.00 | ₩4,850.00 | ₩4,645.00 | 52,645 | |
| ₩4,670.00 | -45.00 | -1.0% | ₩4,715.00 | ₩4,850.00 | ₩4,660.00 | 62,553 | |
| ₩4,715.00 | +30.00 | +0.6% | ₩4,695.00 | ₩4,770.00 | ₩4,600.00 | 59,119 | |
| ₩4,685.00 | +180.00 | +4.0% | ₩4,505.00 | ₩4,740.00 | ₩4,505.00 | 50,537 | |
| ₩4,505.00 | +5.00 | +0.1% | ₩4,550.00 | ₩4,605.00 | ₩4,435.00 | 64,169 | |
| ₩4,500.00 | -270.00 | -5.7% | ₩4,710.00 | ₩4,720.00 | ₩4,500.00 | 73,017 | |
| ₩4,770.00 | +5.00 | +0.1% | ₩4,765.00 | ₩4,875.00 | ₩4,675.00 | 79,021 | |
| ₩4,765.00 | +245.00 | +5.4% | ₩4,475.00 | ₩4,820.00 | ₩4,380.00 | 80,644 | |
| ₩4,520.00 | -100.00 | -2.2% | ₩4,620.00 | ₩4,620.00 | ₩4,495.00 | 46,157 | |
| ₩4,620.00 | +140.00 | +3.1% | ₩4,480.00 | ₩4,645.00 | ₩4,455.00 | 67,150 | |
| ₩4,480.00 | +60.00 | +1.4% | ₩4,510.00 | ₩4,510.00 | ₩4,365.00 | 51,205 | |
| ₩4,420.00 | +90.00 | +2.1% | ₩4,410.00 | ₩4,470.00 | ₩4,185.00 | 64,071 | |
| ₩4,330.00 | +140.00 | +3.3% | ₩4,270.00 | ₩4,425.00 | ₩4,270.00 | 74,059 | |
| ₩4,190.00 | -280.00 | -6.3% | ₩4,430.00 | ₩4,430.00 | ₩4,165.00 | 60,245 | |
| ₩4,470.00 | -15.00 | -0.3% | ₩4,525.00 | ₩4,770.00 | ₩4,450.00 | 92,574 | |
| ₩4,485.00 | -120.00 | -2.6% | ₩4,505.00 | ₩4,680.00 | ₩4,435.00 | 60,585 | |
| ₩4,605.00 | -300.00 | -6.1% | ₩4,905.00 | ₩4,925.00 | ₩4,565.00 | 107,055 | |
| ₩4,905.00 | +55.00 | +1.1% | ₩4,850.00 | ₩4,995.00 | ₩4,800.00 | 83,915 | |
| ₩4,850.00 | -15.00 | -0.3% | ₩4,870.00 | ₩5,000.00 | ₩4,805.00 | 79,668 | |
| ₩4,865.00 | +65.00 | +1.4% | ₩4,800.00 | ₩5,010.00 | ₩4,695.00 | 159,467 | |
| ₩4,800.00 | +45.00 | +0.9% | ₩4,735.00 | ₩4,900.00 | ₩4,650.00 | 87,459 | |
| ₩4,755.00 | +345.00 | +7.8% | ₩4,450.00 | ₩4,790.00 | ₩4,440.00 | 97,799 | |
| ₩4,410.00 | +80.00 | +1.8% | ₩4,500.00 | ₩4,620.00 | ₩4,310.00 | 111,516 | |
| ₩4,330.00 | +65.00 | +1.5% | ₩4,265.00 | ₩4,425.00 | ₩4,230.00 | 66,350 | |
| ₩4,265.00 | +125.00 | +3.0% | ₩4,245.00 | ₩4,345.00 | ₩4,220.00 | 96,555 | |
| ₩4,140.00 | +210.00 | +5.3% | ₩3,935.00 | ₩4,190.00 | ₩3,935.00 | 85,420 | |
| ₩3,930.00 | +130.00 | +3.4% | ₩3,660.00 | ₩4,085.00 | ₩3,660.00 | 143,287 | |
| ₩3,800.00 | +300.00 | +8.6% | ₩3,605.00 | ₩3,830.00 | ₩3,605.00 | 99,191 | |
| ₩3,500.00 | +120.00 | +3.6% | ₩3,205.00 | ₩3,600.00 | ₩3,205.00 | 161,735 |
- Ticker
- KRX:418550
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about JEIO Co., Ltd.