Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 658.00 | 658.00 | 649.00 | 654.00 | 3,270.00 | 20,388 |
| 2024-07-05 | 646.00 | 659.00 | 644.00 | 653.00 | 3,265.00 | 30,375 |
| 2024-07-04 | 649.00 | 656.00 | 642.00 | 653.00 | 3,265.00 | 20,635 |
| 2024-07-03 | 659.00 | 665.00 | 646.00 | 649.00 | 3,245.00 | 69,741 |
| 2024-07-02 | 670.00 | 671.00 | 657.00 | 660.00 | 3,300.00 | 26,854 |
| 2024-07-01 | 679.00 | 679.00 | 664.00 | 670.00 | 3,350.00 | 20,941 |
| 2024-06-28 | 661.00 | 672.00 | 651.00 | 665.00 | 3,325.00 | 43,673 |
| 2024-06-27 | 662.00 | 667.00 | 660.00 | 660.00 | 3,300.00 | 16,638 |
| 2024-06-26 | 660.00 | 668.00 | 657.00 | 661.00 | 3,305.00 | 18,213 |
| 2024-06-25 | 661.00 | 673.00 | 655.00 | 660.00 | 3,300.00 | 38,474 |
| 2024-06-24 | 671.00 | 676.00 | 662.00 | 670.00 | 3,350.00 | 39,977 |
| 2024-06-21 | 687.00 | 687.00 | 672.00 | 672.00 | 3,360.00 | 27,674 |
| 2024-06-20 | 693.00 | 697.00 | 682.00 | 687.00 | 3,435.00 | 43,462 |
| 2024-06-19 | 673.00 | 700.00 | 673.00 | 692.00 | 3,460.00 | 98,482 |
| 2024-06-18 | 676.00 | 677.00 | 662.00 | 673.00 | 3,365.00 | 61,846 |
| 2024-06-17 | 684.00 | 694.00 | 667.00 | 668.00 | 3,340.00 | 59,839 |
| 2024-06-14 | 689.00 | 689.00 | 670.00 | 684.00 | 3,420.00 | 79,114 |
| 2024-06-13 | 690.00 | 700.00 | 678.00 | 685.00 | 3,425.00 | 74,417 |
| 2024-06-12 | 695.00 | 706.00 | 685.00 | 690.00 | 3,450.00 | 43,583 |
| 2024-06-11 | 692.00 | 706.00 | 690.00 | 694.00 | 3,470.00 | 30,580 |
| 2024-06-10 | 693.00 | 711.00 | 686.00 | 689.00 | 3,445.00 | 52,947 |
| 2024-06-07 | 692.00 | 716.00 | 689.00 | 693.00 | 3,465.00 | 83,246 |
| 2024-06-05 | 759.00 | 759.00 | 678.00 | 690.00 | 3,450.00 | 433,658 |
| 2024-06-04 | 767.00 | 776.00 | 754.00 | 759.00 | 3,795.00 | 91,588 |
| 2024-06-03 | 768.00 | 775.00 | 758.00 | 763.00 | 3,815.00 | 50,206 |
| 2024-05-31 | 751.00 | 773.00 | 745.00 | 768.00 | 3,840.00 | 117,380 |
| 2024-05-30 | 779.00 | 779.00 | 730.00 | 751.00 | 3,755.00 | 180,553 |
| 2024-05-29 | 767.00 | 812.00 | 758.00 | 781.00 | 3,905.00 | 220,846 |
| 2024-05-28 | 772.00 | 787.00 | 760.00 | 765.00 | 3,825.00 | 47,911 |
| 2024-05-27 | 777.00 | 784.00 | 730.00 | 772.00 | 3,860.00 | 96,769 |
| 2024-05-24 | 762.00 | 775.00 | 755.00 | 772.00 | 3,860.00 | 74,374 |
| 2024-05-23 | 782.00 | 788.00 | 766.00 | 775.00 | 3,875.00 | 76,661 |
| 2024-05-22 | 778.00 | 793.00 | 764.00 | 784.00 | 3,920.00 | 124,196 |
| 2024-05-21 | 755.00 | 793.00 | 747.00 | 780.00 | 3,900.00 | 178,682 |
| 2024-05-20 | 721.00 | 756.00 | 708.00 | 755.00 | 3,775.00 | 273,326 |
| 2024-05-17 | 693.00 | 709.00 | 688.00 | 706.00 | 3,530.00 | 113,374 |
| 2024-05-16 | 722.00 | 722.00 | 689.00 | 690.00 | 3,450.00 | 173,348 |
| 2024-05-14 | 718.00 | 737.00 | 707.00 | 710.00 | 3,550.00 | 189,183 |
| 2024-05-13 | 707.00 | 746.00 | 705.00 | 718.00 | 3,590.00 | 297,515 |
| 2024-05-10 | 703.00 | 718.00 | 698.00 | 705.00 | 3,525.00 | 86,863 |
| 2024-05-09 | 721.00 | 721.00 | 697.00 | 711.00 | 3,555.00 | 138,608 |
| 2024-05-08 | 690.00 | 758.00 | 677.00 | 717.00 | 3,585.00 | 771,942 |
| 2024-05-07 | 667.00 | 678.00 | 655.00 | 656.00 | 3,280.00 | 138,467 |
| 2024-05-03 | 660.00 | 672.00 | 654.00 | 667.00 | 3,335.00 | 21,505 |
| 2024-05-02 | 647.00 | 688.00 | 647.00 | 661.00 | 3,305.00 | 47,543 |
| 2024-04-30 | 651.00 | 658.00 | 645.00 | 652.00 | 3,260.00 | 30,415 |
| 2024-04-29 | 632.00 | 654.00 | 632.00 | 652.00 | 3,260.00 | 44,292 |
| 2024-04-26 | 632.00 | 638.00 | 626.00 | 632.00 | 3,160.00 | 19,837 |
| 2024-04-25 | 637.00 | 643.00 | 630.00 | 632.00 | 3,160.00 | 25,043 |
| 2024-04-24 | 634.00 | 644.00 | 620.00 | 637.00 | 3,185.00 | 19,932 |
| 2024-04-23 | 634.00 | 641.00 | 628.00 | 633.00 | 3,165.00 | 21,472 |
| 2024-04-22 | 639.00 | 645.00 | 623.00 | 630.00 | 3,150.00 | 62,001 |
| 2024-04-19 | 668.00 | 668.00 | 623.00 | 639.00 | 3,195.00 | 53,963 |
| 2024-04-18 | 654.00 | 678.00 | 654.00 | 655.00 | 3,275.00 | 63,742 |
| 2024-04-17 | 669.00 | 719.00 | 658.00 | 662.00 | 3,310.00 | 92,010 |
| 2024-04-16 | 653.00 | 669.00 | 620.00 | 669.00 | 3,345.00 | 105,617 |
| 2024-04-15 | 676.00 | 690.00 | 653.00 | 653.00 | 3,265.00 | 55,701 |
| 2024-04-12 | 680.00 | 693.00 | 669.00 | 690.00 | 3,450.00 | 71,543 |
| 2024-04-11 | 682.00 | 683.00 | 651.00 | 680.00 | 3,400.00 | 81,807 |
| 2024-04-09 | 659.00 | 686.00 | 654.00 | 682.00 | 3,410.00 | 83,359 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.