Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 659.00 | 686.00 | 654.00 | 682.00 | 3,410.00 | 83,359 |
| 2024-04-08 | 646.00 | 690.00 | 641.00 | 659.00 | 3,295.00 | 129,535 |
| 2024-04-05 | 648.00 | 648.00 | 632.00 | 636.00 | 3,180.00 | 24,410 |
| 2024-04-04 | 638.00 | 648.00 | 626.00 | 648.00 | 3,240.00 | 39,872 |
| 2024-04-03 | 651.00 | 656.00 | 631.00 | 632.00 | 3,160.00 | 43,835 |
| 2024-04-02 | 650.00 | 660.00 | 641.00 | 652.00 | 3,260.00 | 41,480 |
| 2024-04-01 | 636.00 | 653.00 | 636.00 | 648.00 | 3,240.00 | 24,627 |
| 2024-03-29 | 637.00 | 644.00 | 633.00 | 637.00 | 3,185.00 | 20,697 |
| 2024-03-28 | 632.00 | 641.00 | 631.00 | 637.00 | 3,185.00 | 15,381 |
| 2024-03-27 | 637.00 | 646.00 | 631.00 | 633.00 | 3,165.00 | 21,587 |
| 2024-03-26 | 646.00 | 647.00 | 637.00 | 637.00 | 3,185.00 | 37,425 |
| 2024-03-25 | 656.00 | 662.00 | 645.00 | 650.00 | 3,250.00 | 35,988 |
| 2024-03-22 | 643.00 | 660.00 | 630.00 | 656.00 | 3,280.00 | 89,502 |
| 2024-03-21 | 640.00 | 657.00 | 627.00 | 634.00 | 3,170.00 | 99,548 |
| 2024-03-20 | 606.00 | 720.00 | 604.00 | 646.00 | 3,230.00 | 951,798 |
| 2024-03-19 | 613.00 | 618.00 | 604.00 | 607.00 | 3,035.00 | 50,269 |
| 2024-03-18 | 615.00 | 622.00 | 606.00 | 610.00 | 3,050.00 | 60,787 |
| 2024-03-15 | 614.00 | 620.00 | 614.00 | 615.00 | 3,075.00 | 14,524 |
| 2024-03-14 | 621.00 | 621.00 | 612.00 | 618.00 | 3,090.00 | 14,596 |
| 2024-03-13 | 613.00 | 623.00 | 612.00 | 617.00 | 3,085.00 | 22,542 |
| 2024-03-12 | 614.00 | 626.00 | 612.00 | 613.00 | 3,065.00 | 28,546 |
| 2024-03-11 | 613.00 | 627.00 | 611.00 | 614.00 | 3,070.00 | 59,039 |
| 2024-03-08 | 635.00 | 644.00 | 620.00 | 628.00 | 3,140.00 | 62,910 |
| 2024-03-07 | 642.00 | 661.00 | 632.00 | 641.00 | 3,205.00 | 77,506 |
| 2024-03-06 | 612.00 | 666.00 | 612.00 | 646.00 | 3,230.00 | 272,018 |
| 2024-03-05 | 602.00 | 625.00 | 602.00 | 613.00 | 3,065.00 | 42,615 |
| 2024-03-04 | 591.00 | 607.00 | 591.00 | 602.00 | 3,010.00 | 40,799 |
| 2024-02-29 | 604.00 | 604.00 | 589.00 | 591.00 | 2,955.00 | 32,924 |
| 2024-02-28 | 586.00 | 605.00 | 585.00 | 591.00 | 2,955.00 | 32,774 |
| 2024-02-27 | 589.00 | 592.00 | 584.00 | 586.00 | 2,930.00 | 15,125 |
| 2024-02-26 | 589.00 | 597.00 | 588.00 | 589.00 | 2,945.00 | 25,537 |
| 2024-02-23 | 598.00 | 609.00 | 592.00 | 592.00 | 2,960.00 | 28,478 |
| 2024-02-22 | 610.00 | 611.00 | 594.00 | 599.00 | 2,995.00 | 26,990 |
| 2024-02-21 | 621.00 | 621.00 | 601.00 | 608.00 | 3,040.00 | 29,286 |
| 2024-02-20 | 588.00 | 609.00 | 585.00 | 609.00 | 3,045.00 | 65,109 |
| 2024-02-19 | 580.00 | 589.00 | 579.00 | 588.00 | 2,940.00 | 19,287 |
| 2024-02-16 | 581.00 | 585.00 | 573.00 | 584.00 | 2,920.00 | 20,359 |
| 2024-02-15 | 576.00 | 580.00 | 568.00 | 576.00 | 2,880.00 | 18,435 |
| 2024-02-14 | 565.00 | 576.00 | 561.00 | 573.00 | 2,865.00 | 25,390 |
| 2024-02-13 | 584.00 | 586.00 | 566.00 | 567.00 | 2,835.00 | 45,851 |
| 2024-02-08 | 568.00 | 573.00 | 558.00 | 565.00 | 2,825.00 | 44,607 |
| 2024-02-07 | 568.00 | 574.00 | 565.00 | 565.00 | 2,825.00 | 17,523 |
| 2024-02-06 | 562.00 | 574.00 | 560.00 | 566.00 | 2,830.00 | 38,890 |
| 2024-02-05 | 596.00 | 596.00 | 567.00 | 570.00 | 2,850.00 | 75,538 |
| 2024-02-02 | 575.00 | 585.00 | 571.00 | 585.00 | 2,925.00 | 7,830 |
| 2024-02-01 | 560.00 | 587.00 | 560.00 | 569.00 | 2,845.00 | 31,901 |
| 2024-01-31 | 579.00 | 581.00 | 564.00 | 568.00 | 2,840.00 | 45,149 |
| 2024-01-30 | 598.00 | 603.00 | 579.00 | 579.00 | 2,895.00 | 72,439 |
| 2024-01-29 | 593.00 | 602.00 | 591.00 | 597.00 | 2,985.00 | 19,528 |
| 2024-01-26 | 587.00 | 597.00 | 587.00 | 593.00 | 2,965.00 | 19,523 |
| 2024-01-25 | 594.00 | 597.00 | 585.00 | 588.00 | 2,940.00 | 33,049 |
| 2024-01-24 | 608.00 | 608.00 | 594.00 | 598.00 | 2,990.00 | 16,918 |
| 2024-01-23 | 602.00 | 610.00 | 600.00 | 602.00 | 3,010.00 | 21,914 |
| 2024-01-22 | 603.00 | 610.00 | 600.00 | 604.00 | 3,020.00 | 27,407 |
| 2024-01-19 | 606.00 | 607.00 | 598.00 | 602.00 | 3,010.00 | 26,279 |
| 2024-01-18 | 600.00 | 606.00 | 597.00 | 600.00 | 3,000.00 | 13,797 |
| 2024-01-17 | 616.00 | 619.00 | 594.00 | 600.00 | 3,000.00 | 57,193 |
| 2024-01-16 | 618.00 | 625.00 | 606.00 | 616.00 | 3,080.00 | 21,604 |
| 2024-01-15 | 586.00 | 644.00 | 586.00 | 619.00 | 3,095.00 | 103,422 |
| 2024-01-12 | 619.00 | 619.00 | 611.00 | 614.00 | 3,070.00 | 15,650 |
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.