Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 583.00 | 583.00 | 562.00 | 565.00 | 2,825.00 | 37,769 |
| 2023-10-13 | 585.00 | 600.00 | 577.00 | 584.00 | 2,920.00 | 61,592 |
| 2023-10-12 | 586.00 | 596.00 | 582.00 | 585.00 | 2,925.00 | 39,526 |
| 2023-10-11 | 574.00 | 650.00 | 574.00 | 586.00 | 2,930.00 | 372,948 |
| 2023-10-10 | 580.00 | 589.00 | 563.00 | 574.00 | 2,870.00 | 28,190 |
| 2023-10-06 | 559.00 | 583.00 | 559.00 | 578.00 | 2,890.00 | 13,211 |
| 2023-10-05 | 570.00 | 578.00 | 559.00 | 561.00 | 2,805.00 | 19,116 |
| 2023-10-04 | 567.00 | 574.00 | 558.00 | 565.00 | 2,825.00 | 18,837 |
| 2023-09-27 | 570.00 | 575.00 | 563.00 | 575.00 | 2,875.00 | 25,440 |
| 2023-09-26 | 582.00 | 582.00 | 566.00 | 571.00 | 2,855.00 | 28,295 |
| 2023-09-25 | 585.00 | 590.00 | 577.00 | 578.00 | 2,890.00 | 22,678 |
| 2023-09-22 | 588.00 | 597.00 | 580.00 | 593.00 | 2,965.00 | 15,073 |
| 2023-09-21 | 592.00 | 595.00 | 587.00 | 589.00 | 2,945.00 | 31,198 |
| 2023-09-20 | 603.00 | 603.00 | 592.00 | 597.00 | 2,985.00 | 32,572 |
| 2023-09-19 | 602.00 | 616.00 | 596.00 | 602.00 | 3,010.00 | 20,649 |
| 2023-09-18 | 609.00 | 612.00 | 602.00 | 608.00 | 3,040.00 | 6,650 |
| 2023-09-15 | 600.00 | 609.00 | 595.00 | 609.00 | 3,045.00 | 13,761 |
| 2023-09-14 | 601.00 | 605.00 | 595.00 | 600.00 | 3,000.00 | 19,113 |
| 2023-09-13 | 611.00 | 611.00 | 595.00 | 601.00 | 3,005.00 | 45,102 |
| 2023-09-12 | 622.00 | 622.00 | 600.00 | 611.00 | 3,055.00 | 33,433 |
| 2023-09-11 | 618.00 | 622.00 | 611.00 | 615.00 | 3,075.00 | 19,098 |
| 2023-09-08 | 619.00 | 629.00 | 613.00 | 618.00 | 3,090.00 | 8,065 |
| 2023-09-07 | 620.00 | 623.00 | 613.00 | 619.00 | 3,095.00 | 26,341 |
| 2023-09-06 | 625.00 | 633.00 | 616.00 | 620.00 | 3,100.00 | 27,640 |
| 2023-09-05 | 610.00 | 666.00 | 608.00 | 628.00 | 3,140.00 | 60,296 |
| 2023-09-04 | 605.00 | 615.00 | 595.00 | 610.00 | 3,050.00 | 32,022 |
| 2023-09-01 | 606.00 | 608.00 | 597.00 | 599.00 | 2,995.00 | 33,158 |
| 2023-08-31 | 600.00 | 606.00 | 600.00 | 602.00 | 3,010.00 | 15,381 |
| 2023-08-30 | 603.00 | 613.00 | 597.00 | 600.00 | 3,000.00 | 24,476 |
| 2023-08-29 | 594.00 | 606.00 | 591.00 | 603.00 | 3,015.00 | 15,790 |
| 2023-08-28 | 596.00 | 600.00 | 590.00 | 594.00 | 2,970.00 | 23,317 |
| 2023-08-25 | 599.00 | 600.00 | 591.00 | 591.00 | 2,955.00 | 29,024 |
| 2023-08-24 | 596.00 | 602.00 | 595.00 | 599.00 | 2,995.00 | 14,254 |
| 2023-08-23 | 597.00 | 610.00 | 596.00 | 597.00 | 2,985.00 | 22,031 |
| 2023-08-22 | 604.00 | 607.00 | 597.00 | 601.00 | 3,005.00 | 20,400 |
| 2023-08-21 | 600.00 | 607.00 | 592.00 | 600.00 | 3,000.00 | 34,555 |
| 2023-08-18 | 605.00 | 613.00 | 601.00 | 601.00 | 3,005.00 | 23,052 |
| 2023-08-17 | 598.00 | 620.00 | 585.00 | 613.00 | 3,065.00 | 58,834 |
| 2023-08-16 | 630.00 | 631.00 | 602.00 | 605.00 | 3,025.00 | 45,783 |
| 2023-08-14 | 636.00 | 644.00 | 626.00 | 630.00 | 3,150.00 | 29,401 |
| 2023-08-11 | 617.00 | 647.00 | 617.00 | 639.00 | 3,195.00 | 42,032 |
| 2023-08-10 | 620.00 | 628.00 | 613.00 | 622.00 | 3,110.00 | 18,030 |
| 2023-08-09 | 600.00 | 629.00 | 598.00 | 620.00 | 3,100.00 | 24,420 |
| 2023-08-08 | 620.00 | 620.00 | 600.00 | 605.00 | 3,025.00 | 57,001 |
| 2023-08-07 | 619.00 | 633.00 | 612.00 | 620.00 | 3,100.00 | 43,956 |
| 2023-08-04 | 634.00 | 634.00 | 614.00 | 619.00 | 3,095.00 | 41,264 |
| 2023-08-03 | 651.00 | 651.00 | 625.00 | 634.00 | 3,170.00 | 57,019 |
| 2023-08-02 | 641.00 | 678.00 | 635.00 | 654.00 | 3,270.00 | 116,685 |
| 2023-08-01 | 614.00 | 685.00 | 607.00 | 641.00 | 3,205.00 | 324,741 |
| 2023-07-31 | 600.00 | 612.00 | 599.00 | 607.00 | 3,035.00 | 24,961 |
| 2023-07-28 | 592.00 | 605.00 | 588.00 | 603.00 | 3,015.00 | 15,383 |
| 2023-07-27 | 584.00 | 615.00 | 583.00 | 600.00 | 3,000.00 | 28,632 |
| 2023-07-26 | 610.00 | 613.00 | 585.00 | 592.00 | 2,960.00 | 118,566 |
| 2023-07-25 | 628.00 | 630.00 | 602.00 | 612.00 | 3,060.00 | 36,472 |
| 2023-07-24 | 631.00 | 631.00 | 598.00 | 614.00 | 3,070.00 | 81,495 |
| 2023-07-21 | 637.00 | 644.00 | 626.00 | 626.00 | 3,130.00 | 44,972 |
| 2023-07-20 | 638.00 | 648.00 | 634.00 | 637.00 | 3,185.00 | 33,318 |
| 2023-07-19 | 648.00 | 648.00 | 630.00 | 637.00 | 3,185.00 | 35,985 |
| 2023-07-18 | 652.00 | 658.00 | 640.00 | 648.00 | 3,240.00 | 28,056 |
| 2023-07-17 | 659.00 | 663.00 | 640.00 | 658.00 | 3,290.00 | 43,762 |
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.