Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 618.00 | 620.00 | 611.00 | 613.00 | 3,065.00 | 15,997 |
| 2024-01-10 | 620.00 | 624.00 | 614.00 | 618.00 | 3,090.00 | 20,688 |
| 2024-01-09 | 625.00 | 625.00 | 614.00 | 620.00 | 3,100.00 | 20,976 |
| 2024-01-08 | 623.00 | 625.00 | 614.00 | 619.00 | 3,095.00 | 15,890 |
| 2024-01-05 | 614.00 | 625.00 | 614.00 | 623.00 | 3,115.00 | 19,937 |
| 2024-01-04 | 623.00 | 623.00 | 609.00 | 620.00 | 3,100.00 | 18,186 |
| 2024-01-03 | 617.00 | 617.00 | 605.00 | 614.00 | 3,070.00 | 21,295 |
| 2024-01-02 | 616.00 | 620.00 | 607.00 | 620.00 | 3,100.00 | 23,664 |
| 2023-12-28 | 606.00 | 623.00 | 606.00 | 616.00 | 3,080.00 | 18,360 |
| 2023-12-27 | 606.00 | 619.00 | 603.00 | 603.00 | 3,015.00 | 26,980 |
| 2023-12-26 | 621.00 | 629.00 | 604.00 | 604.00 | 3,020.00 | 50,206 |
| 2023-12-22 | 638.00 | 638.00 | 615.00 | 624.00 | 3,120.00 | 64,430 |
| 2023-12-21 | 623.00 | 638.00 | 623.00 | 630.00 | 3,150.00 | 48,456 |
| 2023-12-20 | 638.00 | 644.00 | 630.00 | 636.00 | 3,180.00 | 47,428 |
| 2023-12-19 | 632.00 | 640.00 | 625.00 | 638.00 | 3,190.00 | 20,128 |
| 2023-12-18 | 630.00 | 673.00 | 630.00 | 633.00 | 3,165.00 | 49,398 |
| 2023-12-15 | 635.00 | 643.00 | 630.00 | 630.00 | 3,150.00 | 20,267 |
| 2023-12-14 | 658.00 | 662.00 | 634.00 | 635.00 | 3,175.00 | 69,662 |
| 2023-12-13 | 671.00 | 678.00 | 650.00 | 658.00 | 3,290.00 | 141,416 |
| 2023-12-12 | 630.00 | 671.00 | 630.00 | 669.00 | 3,345.00 | 165,017 |
| 2023-12-11 | 644.00 | 644.00 | 630.00 | 635.00 | 3,175.00 | 36,221 |
| 2023-12-08 | 629.00 | 641.00 | 625.00 | 637.00 | 3,185.00 | 41,937 |
| 2023-12-07 | 620.00 | 629.00 | 612.00 | 625.00 | 3,125.00 | 73,250 |
| 2023-12-06 | 606.00 | 626.00 | 597.00 | 626.00 | 3,130.00 | 77,717 |
| 2023-12-05 | 612.00 | 612.00 | 603.00 | 603.00 | 3,015.00 | 37,219 |
| 2023-12-04 | 591.00 | 615.00 | 591.00 | 613.00 | 3,065.00 | 58,898 |
| 2023-12-01 | 590.00 | 599.00 | 590.00 | 596.00 | 2,980.00 | 30,126 |
| 2023-11-30 | 601.00 | 605.00 | 596.00 | 596.00 | 2,980.00 | 16,773 |
| 2023-11-29 | 597.00 | 605.00 | 596.00 | 601.00 | 3,005.00 | 14,585 |
| 2023-11-28 | 604.00 | 610.00 | 594.00 | 595.00 | 2,975.00 | 26,931 |
| 2023-11-27 | 610.00 | 610.00 | 594.00 | 602.00 | 3,010.00 | 32,544 |
| 2023-11-24 | 599.00 | 610.00 | 595.00 | 600.00 | 3,000.00 | 18,267 |
| 2023-11-23 | 611.00 | 614.00 | 597.00 | 605.00 | 3,025.00 | 35,876 |
| 2023-11-22 | 602.00 | 607.00 | 590.00 | 605.00 | 3,025.00 | 23,838 |
| 2023-11-21 | 617.00 | 617.00 | 597.00 | 597.00 | 2,985.00 | 45,777 |
| 2023-11-20 | 594.00 | 627.00 | 594.00 | 602.00 | 3,010.00 | 84,797 |
| 2023-11-17 | 599.00 | 617.00 | 583.00 | 594.00 | 2,970.00 | 133,762 |
| 2023-11-16 | 568.00 | 574.00 | 559.00 | 574.00 | 2,870.00 | 47,862 |
| 2023-11-15 | 562.00 | 573.00 | 555.00 | 567.00 | 2,835.00 | 22,532 |
| 2023-11-14 | 552.00 | 568.00 | 549.00 | 565.00 | 2,825.00 | 25,732 |
| 2023-11-13 | 555.00 | 563.00 | 547.00 | 552.00 | 2,760.00 | 13,029 |
| 2023-11-10 | 553.00 | 561.00 | 548.00 | 558.00 | 2,790.00 | 11,217 |
| 2023-11-09 | 552.00 | 559.00 | 544.00 | 556.00 | 2,780.00 | 9,599 |
| 2023-11-08 | 552.00 | 562.00 | 546.00 | 551.00 | 2,755.00 | 18,867 |
| 2023-11-07 | 558.00 | 559.00 | 547.00 | 555.00 | 2,775.00 | 29,385 |
| 2023-11-06 | 565.00 | 577.00 | 545.00 | 558.00 | 2,790.00 | 69,155 |
| 2023-11-03 | 547.00 | 562.00 | 544.00 | 559.00 | 2,795.00 | 29,261 |
| 2023-11-02 | 535.00 | 546.00 | 530.00 | 543.00 | 2,715.00 | 18,537 |
| 2023-11-01 | 523.00 | 532.00 | 521.00 | 529.00 | 2,645.00 | 22,984 |
| 2023-10-31 | 530.00 | 536.00 | 522.00 | 523.00 | 2,615.00 | 11,175 |
| 2023-10-30 | 525.00 | 541.00 | 524.00 | 528.00 | 2,640.00 | 6,645 |
| 2023-10-27 | 540.00 | 542.00 | 511.00 | 526.00 | 2,630.00 | 23,287 |
| 2023-10-26 | 523.00 | 528.00 | 511.00 | 524.00 | 2,620.00 | 31,964 |
| 2023-10-25 | 549.00 | 550.00 | 530.00 | 534.00 | 2,670.00 | 22,959 |
| 2023-10-24 | 532.00 | 545.00 | 524.00 | 544.00 | 2,720.00 | 10,601 |
| 2023-10-23 | 536.00 | 540.00 | 531.00 | 531.00 | 2,655.00 | 16,347 |
| 2023-10-20 | 547.00 | 554.00 | 540.00 | 540.00 | 2,700.00 | 47,056 |
| 2023-10-19 | 563.00 | 569.00 | 554.00 | 557.00 | 2,785.00 | 35,233 |
| 2023-10-18 | 570.00 | 578.00 | 561.00 | 575.00 | 2,875.00 | 31,001 |
| 2023-10-17 | 565.00 | 572.00 | 561.00 | 571.00 | 2,855.00 | 24,963 |
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.