Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 594.00 | 599.00 | 583.00 | 585.00 | 2,925.00 | 38,603 |
| 2023-01-17 | 596.00 | 598.00 | 586.00 | 593.00 | 2,965.00 | 89,918 |
| 2023-01-16 | 576.00 | 592.00 | 574.00 | 589.00 | 2,945.00 | 83,944 |
| 2023-01-13 | 570.00 | 577.00 | 566.00 | 571.00 | 2,855.00 | 47,814 |
| 2023-01-12 | 563.00 | 570.00 | 562.00 | 566.00 | 2,830.00 | 39,975 |
| 2023-01-11 | 561.00 | 567.00 | 559.00 | 563.00 | 2,815.00 | 19,535 |
| 2023-01-10 | 570.00 | 570.00 | 557.00 | 560.00 | 2,800.00 | 29,970 |
| 2023-01-09 | 551.00 | 562.00 | 551.00 | 560.00 | 2,800.00 | 38,071 |
| 2023-01-06 | 552.00 | 555.00 | 521.00 | 550.00 | 2,750.00 | 48,731 |
| 2023-01-05 | 547.00 | 559.00 | 540.00 | 552.00 | 2,760.00 | 41,802 |
| 2023-01-04 | 517.00 | 546.00 | 514.00 | 544.00 | 2,720.00 | 62,040 |
| 2023-01-03 | 517.00 | 522.00 | 510.00 | 519.00 | 2,595.00 | 48,995 |
| 2023-01-02 | 543.00 | 548.00 | 510.00 | 521.00 | 2,605.00 | 93,567 |
| 2022-12-29 | 553.00 | 558.00 | 537.00 | 543.00 | 2,715.00 | 68,390 |
| 2022-12-28 | 562.00 | 562.00 | 550.00 | 553.00 | 2,765.00 | 69,563 |
| 2022-12-27 | 555.00 | 567.00 | 555.00 | 557.00 | 2,785.00 | 52,283 |
| 2022-12-26 | 579.00 | 582.00 | 555.00 | 565.00 | 2,825.00 | 132,625 |
| 2022-12-23 | 590.00 | 590.00 | 572.00 | 577.00 | 2,885.00 | 133,512 |
| 2022-12-22 | 598.00 | 610.00 | 585.00 | 590.00 | 2,950.00 | 390,181 |
| 2022-12-21 | 605.00 | 750.00 | 600.00 | 602.00 | 3,010.00 | 4,403,844 |
| 2022-12-20 | 599.00 | 599.00 | 577.00 | 577.00 | 2,885.00 | 17,533 |
| 2022-12-19 | 581.00 | 608.00 | 575.00 | 590.00 | 2,950.00 | 53,785 |
| 2022-12-16 | 585.00 | 585.00 | 570.00 | 583.00 | 2,915.00 | 11,953 |
| 2022-12-15 | 576.00 | 584.00 | 576.00 | 580.00 | 2,900.00 | 9,205 |
| 2022-12-14 | 575.00 | 584.00 | 570.00 | 576.00 | 2,880.00 | 11,722 |
| 2022-12-13 | 589.00 | 589.00 | 570.00 | 575.00 | 2,875.00 | 16,579 |
| 2022-12-12 | 583.00 | 583.00 | 569.00 | 577.00 | 2,885.00 | 18,525 |
| 2022-12-09 | 579.00 | 583.00 | 562.00 | 579.00 | 2,895.00 | 19,034 |
| 2022-12-08 | 589.00 | 590.00 | 571.00 | 578.00 | 2,890.00 | 19,426 |
| 2022-12-07 | 581.00 | 588.00 | 575.00 | 585.00 | 2,925.00 | 23,071 |
| 2022-12-06 | 591.00 | 591.00 | 582.00 | 585.00 | 2,925.00 | 11,016 |
| 2022-12-05 | 601.00 | 601.00 | 582.00 | 591.00 | 2,955.00 | 15,320 |
| 2022-12-02 | 586.00 | 599.00 | 585.00 | 591.00 | 2,955.00 | 17,698 |
| 2022-12-01 | 603.00 | 603.00 | 588.00 | 588.00 | 2,940.00 | 11,943 |
| 2022-11-30 | 595.00 | 595.00 | 583.00 | 590.00 | 2,950.00 | 16,540 |
| 2022-11-29 | 587.00 | 594.00 | 580.00 | 591.00 | 2,955.00 | 18,836 |
| 2022-11-28 | 589.00 | 593.00 | 582.00 | 587.00 | 2,935.00 | 11,276 |
| 2022-11-25 | 601.00 | 603.00 | 589.00 | 589.00 | 2,945.00 | 19,539 |
| 2022-11-24 | 597.00 | 608.00 | 595.00 | 598.00 | 2,990.00 | 8,951 |
| 2022-11-23 | 594.00 | 611.00 | 594.00 | 596.00 | 2,980.00 | 7,726 |
| 2022-11-22 | 591.00 | 597.00 | 590.00 | 597.00 | 2,985.00 | 9,743 |
| 2022-11-21 | 601.00 | 601.00 | 592.00 | 596.00 | 2,980.00 | 20,825 |
| 2022-11-18 | 599.00 | 613.00 | 595.00 | 601.00 | 3,005.00 | 12,686 |
| 2022-11-17 | 618.00 | 618.00 | 598.00 | 607.00 | 3,035.00 | 17,788 |
| 2022-11-16 | 620.00 | 620.00 | 602.00 | 605.00 | 3,025.00 | 19,082 |
| 2022-11-15 | 604.00 | 620.00 | 598.00 | 620.00 | 3,100.00 | 42,002 |
| 2022-11-14 | 609.00 | 609.00 | 595.00 | 598.00 | 2,990.00 | 34,048 |
| 2022-11-11 | 602.00 | 610.00 | 602.00 | 603.00 | 3,015.00 | 23,287 |
| 2022-11-10 | 602.00 | 607.00 | 590.00 | 596.00 | 2,980.00 | 11,730 |
| 2022-11-09 | 604.00 | 614.00 | 604.00 | 607.00 | 3,035.00 | 17,674 |
| 2022-11-08 | 597.00 | 610.00 | 588.00 | 604.00 | 3,020.00 | 19,775 |
| 2022-11-07 | 584.00 | 591.00 | 578.00 | 591.00 | 2,955.00 | 26,955 |
| 2022-11-04 | 579.00 | 585.00 | 573.00 | 584.00 | 2,920.00 | 13,992 |
| 2022-11-03 | 572.00 | 580.00 | 570.00 | 579.00 | 2,895.00 | 16,420 |
| 2022-11-02 | 580.00 | 583.00 | 573.00 | 581.00 | 2,905.00 | 31,417 |
| 2022-11-01 | 573.00 | 580.00 | 573.00 | 580.00 | 2,900.00 | 12,792 |
| 2022-10-31 | 580.00 | 582.00 | 570.00 | 573.00 | 2,865.00 | 23,119 |
| 2022-10-28 | 583.00 | 583.00 | 569.00 | 577.00 | 2,885.00 | 47,984 |
| 2022-10-27 | 584.00 | 584.00 | 570.00 | 580.00 | 2,900.00 | 28,655 |
| 2022-10-26 | 575.00 | 581.00 | 570.00 | 574.00 | 2,870.00 | 25,549 |
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.