Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 656.00 | 663.00 | 640.00 | 659.00 | 3,295.00 | 32,498 |
| 2023-07-13 | 658.00 | 672.00 | 653.00 | 659.00 | 3,295.00 | 48,973 |
| 2023-07-12 | 638.00 | 675.00 | 638.00 | 658.00 | 3,290.00 | 95,633 |
| 2023-07-11 | 626.00 | 633.00 | 620.00 | 633.00 | 3,165.00 | 18,616 |
| 2023-07-10 | 638.00 | 638.00 | 627.00 | 627.00 | 3,135.00 | 36,965 |
| 2023-07-07 | 630.00 | 644.00 | 630.00 | 641.00 | 3,205.00 | 22,567 |
| 2023-07-06 | 652.00 | 652.00 | 640.00 | 644.00 | 3,220.00 | 30,546 |
| 2023-07-05 | 665.00 | 667.00 | 648.00 | 652.00 | 3,260.00 | 45,369 |
| 2023-07-04 | 679.00 | 684.00 | 660.00 | 667.00 | 3,335.00 | 30,784 |
| 2023-07-03 | 674.00 | 679.00 | 661.00 | 669.00 | 3,345.00 | 40,410 |
| 2023-06-30 | 650.00 | 673.00 | 649.00 | 667.00 | 3,335.00 | 48,219 |
| 2023-06-29 | 671.00 | 671.00 | 648.00 | 659.00 | 3,295.00 | 52,107 |
| 2023-06-28 | 668.00 | 682.00 | 666.00 | 669.00 | 3,345.00 | 72,056 |
| 2023-06-27 | 685.00 | 685.00 | 666.00 | 670.00 | 3,350.00 | 46,754 |
| 2023-06-26 | 679.00 | 688.00 | 672.00 | 679.00 | 3,395.00 | 72,020 |
| 2023-06-23 | 693.00 | 694.00 | 681.00 | 684.00 | 3,420.00 | 41,598 |
| 2023-06-22 | 665.00 | 798.00 | 665.00 | 688.00 | 3,440.00 | 494,812 |
| 2023-06-21 | 688.00 | 688.00 | 668.00 | 674.00 | 3,370.00 | 69,584 |
| 2023-06-20 | 697.00 | 699.00 | 679.00 | 688.00 | 3,440.00 | 52,602 |
| 2023-06-19 | 697.00 | 715.00 | 696.00 | 697.00 | 3,485.00 | 31,199 |
| 2023-06-16 | 684.00 | 734.00 | 683.00 | 703.00 | 3,515.00 | 180,178 |
| 2023-06-15 | 679.00 | 686.00 | 675.00 | 684.00 | 3,420.00 | 35,906 |
| 2023-06-14 | 698.00 | 700.00 | 674.00 | 679.00 | 3,395.00 | 114,786 |
| 2023-06-13 | 699.00 | 702.00 | 690.00 | 701.00 | 3,505.00 | 59,157 |
| 2023-06-12 | 706.00 | 707.00 | 699.00 | 699.00 | 3,495.00 | 25,788 |
| 2023-06-09 | 704.00 | 707.00 | 700.00 | 704.00 | 3,520.00 | 16,568 |
| 2023-06-08 | 712.00 | 712.00 | 700.00 | 704.00 | 3,520.00 | 45,875 |
| 2023-06-07 | 716.00 | 716.00 | 706.00 | 712.00 | 3,560.00 | 41,242 |
| 2023-06-05 | 710.00 | 714.00 | 703.00 | 710.00 | 3,550.00 | 18,224 |
| 2023-06-02 | 716.00 | 722.00 | 704.00 | 704.00 | 3,520.00 | 51,646 |
| 2023-06-01 | 730.00 | 732.00 | 711.00 | 713.00 | 3,565.00 | 58,706 |
| 2023-05-31 | 733.00 | 734.00 | 725.00 | 730.00 | 3,650.00 | 20,889 |
| 2023-05-30 | 733.00 | 737.00 | 722.00 | 730.00 | 3,650.00 | 32,951 |
| 2023-05-26 | 736.00 | 741.00 | 729.00 | 733.00 | 3,665.00 | 27,091 |
| 2023-05-25 | 745.00 | 751.00 | 725.00 | 737.00 | 3,685.00 | 40,163 |
| 2023-05-24 | 759.00 | 760.00 | 742.00 | 745.00 | 3,725.00 | 63,936 |
| 2023-05-23 | 777.00 | 777.00 | 762.00 | 762.00 | 3,810.00 | 33,284 |
| 2023-05-22 | 770.00 | 782.00 | 767.00 | 771.00 | 3,855.00 | 45,316 |
| 2023-05-19 | 771.00 | 789.00 | 766.00 | 770.00 | 3,850.00 | 46,159 |
| 2023-05-18 | 764.00 | 773.00 | 757.00 | 771.00 | 3,855.00 | 31,065 |
| 2023-05-17 | 744.00 | 758.00 | 722.00 | 758.00 | 3,790.00 | 46,465 |
| 2023-05-16 | 749.00 | 757.00 | 727.00 | 736.00 | 3,680.00 | 91,517 |
| 2023-05-15 | 759.00 | 762.00 | 740.00 | 749.00 | 3,745.00 | 97,683 |
| 2023-05-12 | 791.00 | 803.00 | 750.00 | 759.00 | 3,795.00 | 137,204 |
| 2023-05-11 | 803.00 | 814.00 | 794.00 | 795.00 | 3,975.00 | 57,142 |
| 2023-05-10 | 804.00 | 816.00 | 791.00 | 808.00 | 4,040.00 | 47,472 |
| 2023-05-09 | 829.00 | 829.00 | 796.00 | 807.00 | 4,035.00 | 61,335 |
| 2023-05-08 | 814.00 | 835.00 | 814.00 | 816.00 | 4,080.00 | 77,884 |
| 2023-05-04 | 816.00 | 830.00 | 807.00 | 814.00 | 4,070.00 | 81,158 |
| 2023-05-03 | 820.00 | 840.00 | 812.00 | 815.00 | 4,075.00 | 59,316 |
| 2023-05-02 | 788.00 | 818.00 | 788.00 | 813.00 | 4,065.00 | 45,998 |
| 2023-04-28 | 819.00 | 819.00 | 770.00 | 788.00 | 3,940.00 | 99,903 |
| 2023-04-27 | 795.00 | 810.00 | 786.00 | 799.00 | 3,995.00 | 84,202 |
| 2023-04-26 | 800.00 | 812.00 | 777.00 | 797.00 | 3,985.00 | 66,936 |
| 2023-04-25 | 809.00 | 814.00 | 770.00 | 799.00 | 3,995.00 | 128,808 |
| 2023-04-24 | 855.00 | 856.00 | 800.00 | 809.00 | 4,045.00 | 195,535 |
| 2023-04-21 | 896.00 | 896.00 | 843.00 | 861.00 | 4,305.00 | 243,940 |
| 2023-04-20 | 849.00 | 885.00 | 828.00 | 843.00 | 4,215.00 | 142,946 |
| 2023-04-19 | 799.00 | 887.00 | 791.00 | 849.00 | 4,245.00 | 731,620 |
| 2023-04-18 | 766.00 | 790.00 | 738.00 | 790.00 | 3,950.00 | 108,431 |
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.