Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 762.00 | 769.00 | 751.00 | 765.00 | 3,825.00 | 73,796 |
| 2023-04-14 | 758.00 | 768.00 | 754.00 | 761.00 | 3,805.00 | 57,766 |
| 2023-04-13 | 730.00 | 765.00 | 727.00 | 758.00 | 3,790.00 | 94,458 |
| 2023-04-12 | 719.00 | 743.00 | 710.00 | 736.00 | 3,680.00 | 108,188 |
| 2023-04-11 | 705.00 | 713.00 | 695.00 | 713.00 | 3,565.00 | 46,417 |
| 2023-04-10 | 717.00 | 724.00 | 699.00 | 710.00 | 3,550.00 | 82,701 |
| 2023-04-07 | 716.00 | 726.00 | 715.00 | 722.00 | 3,610.00 | 43,937 |
| 2023-04-06 | 730.00 | 731.00 | 712.00 | 716.00 | 3,580.00 | 58,337 |
| 2023-04-05 | 724.00 | 737.00 | 714.00 | 726.00 | 3,630.00 | 108,851 |
| 2023-04-04 | 717.00 | 727.00 | 712.00 | 724.00 | 3,620.00 | 56,843 |
| 2023-04-03 | 715.00 | 731.00 | 700.00 | 722.00 | 3,610.00 | 111,251 |
| 2023-03-31 | 718.00 | 718.00 | 691.00 | 706.00 | 3,530.00 | 62,431 |
| 2023-03-30 | 694.00 | 706.00 | 687.00 | 700.00 | 3,500.00 | 77,764 |
| 2023-03-29 | 679.00 | 696.00 | 668.00 | 694.00 | 3,470.00 | 80,022 |
| 2023-03-28 | 676.00 | 687.00 | 669.00 | 682.00 | 3,410.00 | 75,037 |
| 2023-03-27 | 664.00 | 687.00 | 653.00 | 676.00 | 3,380.00 | 104,988 |
| 2023-03-24 | 649.00 | 664.00 | 647.00 | 661.00 | 3,305.00 | 56,641 |
| 2023-03-23 | 642.00 | 648.00 | 631.00 | 648.00 | 3,240.00 | 47,595 |
| 2023-03-22 | 650.00 | 655.00 | 635.00 | 642.00 | 3,210.00 | 48,385 |
| 2023-03-21 | 649.00 | 658.00 | 645.00 | 649.00 | 3,245.00 | 42,923 |
| 2023-03-20 | 651.00 | 656.00 | 632.00 | 650.00 | 3,250.00 | 34,879 |
| 2023-03-17 | 645.00 | 652.00 | 630.00 | 645.00 | 3,225.00 | 43,166 |
| 2023-03-16 | 624.00 | 632.00 | 608.00 | 626.00 | 3,130.00 | 55,494 |
| 2023-03-15 | 603.00 | 629.00 | 603.00 | 624.00 | 3,120.00 | 40,656 |
| 2023-03-14 | 620.00 | 620.00 | 598.00 | 602.00 | 3,010.00 | 72,387 |
| 2023-03-13 | 620.00 | 627.00 | 600.00 | 620.00 | 3,100.00 | 98,738 |
| 2023-03-10 | 643.00 | 647.00 | 626.00 | 633.00 | 3,165.00 | 53,192 |
| 2023-03-09 | 666.00 | 666.00 | 644.00 | 650.00 | 3,250.00 | 66,165 |
| 2023-03-08 | 659.00 | 665.00 | 640.00 | 660.00 | 3,300.00 | 81,086 |
| 2023-03-07 | 681.00 | 689.00 | 622.00 | 659.00 | 3,295.00 | 206,639 |
| 2023-03-06 | 660.00 | 701.00 | 660.00 | 687.00 | 3,435.00 | 164,183 |
| 2023-03-03 | 658.00 | 669.00 | 655.00 | 661.00 | 3,305.00 | 86,627 |
| 2023-03-02 | 662.00 | 662.00 | 650.00 | 654.00 | 3,270.00 | 62,804 |
| 2023-02-28 | 662.00 | 670.00 | 655.00 | 658.00 | 3,290.00 | 70,433 |
| 2023-02-27 | 655.00 | 665.00 | 649.00 | 662.00 | 3,310.00 | 77,734 |
| 2023-02-24 | 677.00 | 678.00 | 661.00 | 661.00 | 3,305.00 | 121,661 |
| 2023-02-23 | 685.00 | 718.00 | 670.00 | 677.00 | 3,385.00 | 291,993 |
| 2023-02-22 | 683.00 | 735.00 | 667.00 | 693.00 | 3,465.00 | 398,096 |
| 2023-02-21 | 706.00 | 706.00 | 685.00 | 685.00 | 3,425.00 | 206,368 |
| 2023-02-20 | 667.00 | 765.00 | 660.00 | 710.00 | 3,550.00 | 1,616,385 |
| 2023-02-17 | 647.00 | 666.00 | 642.00 | 663.00 | 3,315.00 | 193,005 |
| 2023-02-16 | 652.00 | 669.00 | 647.00 | 664.00 | 3,320.00 | 217,764 |
| 2023-02-15 | 682.00 | 682.00 | 648.00 | 661.00 | 3,305.00 | 373,874 |
| 2023-02-14 | 695.00 | 706.00 | 681.00 | 688.00 | 3,440.00 | 824,310 |
| 2023-02-13 | 576.00 | 752.00 | 570.00 | 707.00 | 3,535.00 | 8,975,934 |
| 2023-02-10 | 589.00 | 590.00 | 575.00 | 579.00 | 2,895.00 | 35,481 |
| 2023-02-09 | 583.00 | 593.00 | 583.00 | 589.00 | 2,945.00 | 21,534 |
| 2023-02-08 | 593.00 | 596.00 | 589.00 | 589.00 | 2,945.00 | 36,466 |
| 2023-02-07 | 591.00 | 599.00 | 581.00 | 592.00 | 2,960.00 | 37,849 |
| 2023-02-06 | 595.00 | 596.00 | 587.00 | 592.00 | 2,960.00 | 32,440 |
| 2023-02-03 | 598.00 | 601.00 | 587.00 | 595.00 | 2,975.00 | 54,173 |
| 2023-02-02 | 589.00 | 597.00 | 587.00 | 594.00 | 2,970.00 | 48,461 |
| 2023-02-01 | 585.00 | 593.00 | 585.00 | 591.00 | 2,955.00 | 29,922 |
| 2023-01-31 | 590.00 | 594.00 | 583.00 | 590.00 | 2,950.00 | 41,239 |
| 2023-01-30 | 597.00 | 597.00 | 584.00 | 590.00 | 2,950.00 | 18,319 |
| 2023-01-27 | 590.00 | 595.00 | 585.00 | 590.00 | 2,950.00 | 47,967 |
| 2023-01-26 | 587.00 | 588.00 | 580.00 | 583.00 | 2,915.00 | 24,592 |
| 2023-01-25 | 583.00 | 585.00 | 574.00 | 581.00 | 2,905.00 | 31,220 |
| 2023-01-20 | 586.00 | 586.00 | 570.00 | 577.00 | 2,885.00 | 35,921 |
| 2023-01-19 | 580.00 | 590.00 | 570.00 | 574.00 | 2,870.00 | 64,177 |
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.