Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 580.00 | 585.00 | 570.00 | 575.00 | 2,875.00 | 43,762 |
| 2022-10-24 | 588.00 | 599.00 | 580.00 | 580.00 | 2,900.00 | 24,182 |
| 2022-10-21 | 583.00 | 589.00 | 581.00 | 583.00 | 2,915.00 | 14,849 |
| 2022-10-20 | 594.00 | 596.00 | 580.00 | 592.00 | 2,960.00 | 30,241 |
| 2022-10-19 | 598.00 | 600.00 | 590.00 | 595.00 | 2,975.00 | 16,988 |
| 2022-10-18 | 601.00 | 603.00 | 579.00 | 594.00 | 2,970.00 | 39,925 |
| 2022-10-17 | 597.00 | 597.00 | 558.00 | 592.00 | 2,960.00 | 41,449 |
| 2022-10-14 | 572.00 | 603.00 | 572.00 | 598.00 | 2,990.00 | 41,714 |
| 2022-10-13 | 578.00 | 585.00 | 565.00 | 569.00 | 2,845.00 | 48,275 |
| 2022-10-12 | 600.00 | 602.00 | 571.00 | 579.00 | 2,895.00 | 61,905 |
| 2022-10-11 | 582.00 | 725.00 | 569.00 | 592.00 | 2,960.00 | 220,874 |
| 2022-10-07 | 602.00 | 602.00 | 581.00 | 601.00 | 3,005.00 | 59,478 |
| 2022-10-06 | 586.00 | 603.00 | 581.00 | 602.00 | 3,010.00 | 51,017 |
| 2022-10-05 | 599.00 | 607.00 | 575.00 | 592.00 | 2,960.00 | 76,497 |
| 2022-10-04 | 595.00 | 600.00 | 571.00 | 590.00 | 2,950.00 | 58,980 |
| 2022-09-30 | 571.00 | 600.00 | 567.00 | 590.00 | 2,950.00 | 61,860 |
| 2022-09-29 | 605.00 | 622.00 | 589.00 | 596.00 | 2,980.00 | 20,023 |
| 2022-09-28 | 620.00 | 620.00 | 577.00 | 593.00 | 2,965.00 | 53,052 |
| 2022-09-27 | 620.00 | 636.00 | 603.00 | 618.00 | 3,090.00 | 54,345 |
| 2022-09-26 | 666.00 | 666.00 | 624.00 | 624.00 | 3,120.00 | 87,183 |
| 2022-09-23 | 684.00 | 684.00 | 657.00 | 669.00 | 3,345.00 | 33,448 |
| 2022-09-22 | 679.00 | 684.00 | 658.00 | 679.00 | 3,395.00 | 46,656 |
| 2022-09-21 | 680.00 | 691.00 | 676.00 | 679.00 | 3,395.00 | 15,963 |
| 2022-09-20 | 687.00 | 700.00 | 680.00 | 683.00 | 3,415.00 | 15,722 |
| 2022-09-19 | 696.00 | 698.00 | 680.00 | 683.00 | 3,415.00 | 20,444 |
| 2022-09-16 | 700.00 | 704.00 | 694.00 | 696.00 | 3,480.00 | 30,611 |
| 2022-09-15 | 718.00 | 719.00 | 700.00 | 707.00 | 3,535.00 | 20,160 |
| 2022-09-14 | 717.00 | 725.00 | 700.00 | 714.00 | 3,570.00 | 34,431 |
| 2022-09-13 | 724.00 | 733.00 | 724.00 | 732.00 | 3,660.00 | 18,039 |
| 2022-09-08 | 691.00 | 735.00 | 678.00 | 723.00 | 3,615.00 | 84,606 |
| 2022-09-07 | 698.00 | 706.00 | 683.00 | 687.00 | 3,435.00 | 25,165 |
| 2022-09-06 | 683.00 | 746.00 | 683.00 | 702.00 | 3,510.00 | 18,576 |
| 2022-09-05 | 697.00 | 697.00 | 674.00 | 695.00 | 3,475.00 | 50,773 |
| 2022-09-02 | 701.00 | 709.00 | 691.00 | 698.00 | 3,490.00 | 20,150 |
| 2022-09-01 | 710.00 | 713.00 | 695.00 | 697.00 | 3,485.00 | 43,238 |
| 2022-08-31 | 715.00 | 718.00 | 709.00 | 713.00 | 3,565.00 | 23,125 |
| 2022-08-30 | 709.00 | 723.00 | 709.00 | 715.00 | 3,575.00 | 19,596 |
| 2022-08-29 | 713.00 | 716.00 | 704.00 | 714.00 | 3,570.00 | 28,102 |
| 2022-08-26 | 747.00 | 762.00 | 731.00 | 735.00 | 3,675.00 | 23,104 |
| 2022-08-25 | 742.00 | 782.00 | 725.00 | 747.00 | 3,735.00 | 44,683 |
| 2022-08-24 | 707.00 | 725.00 | 705.00 | 725.00 | 3,625.00 | 24,089 |
| 2022-08-23 | 712.00 | 713.00 | 700.00 | 707.00 | 3,535.00 | 29,616 |
| 2022-08-22 | 719.00 | 720.00 | 708.00 | 713.00 | 3,565.00 | 23,378 |
| 2022-08-19 | 737.00 | 740.00 | 715.00 | 719.00 | 3,595.00 | 63,157 |
| 2022-08-18 | 750.00 | 751.00 | 732.00 | 736.00 | 3,680.00 | 50,062 |
| 2022-08-17 | 777.00 | 779.00 | 750.00 | 755.00 | 3,775.00 | 52,504 |
| 2022-08-16 | 792.00 | 792.00 | 770.00 | 777.00 | 3,885.00 | 24,981 |
| 2022-08-12 | 778.00 | 793.00 | 776.00 | 782.00 | 3,910.00 | 36,998 |
| 2022-08-11 | 786.00 | 797.00 | 775.00 | 786.00 | 3,930.00 | 65,085 |
| 2022-08-10 | 800.00 | 802.00 | 777.00 | 784.00 | 3,920.00 | 39,515 |
| 2022-08-09 | 815.00 | 815.00 | 792.00 | 799.00 | 3,995.00 | 31,910 |
| 2022-08-08 | 811.00 | 811.00 | 794.00 | 803.00 | 4,015.00 | 25,530 |
| 2022-08-05 | 782.00 | 804.00 | 781.00 | 804.00 | 4,020.00 | 45,864 |
| 2022-08-04 | 777.00 | 787.00 | 775.00 | 785.00 | 3,925.00 | 30,064 |
| 2022-08-03 | 768.00 | 779.00 | 759.00 | 777.00 | 3,885.00 | 17,769 |
| 2022-08-02 | 795.00 | 795.00 | 758.00 | 768.00 | 3,840.00 | 17,780 |
| 2022-08-01 | 770.00 | 770.00 | 762.00 | 765.00 | 3,825.00 | 17,856 |
| 2022-07-29 | 773.00 | 777.00 | 755.00 | 768.00 | 3,840.00 | 20,331 |
| 2022-07-28 | 760.00 | 770.00 | 758.00 | 758.00 | 3,790.00 | 11,589 |
| 2022-07-27 | 774.00 | 774.00 | 743.00 | 758.00 | 3,790.00 | 26,190 |
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.