Jaeyoung Solutec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 759.00 | 774.00 | 757.00 | 761.00 | 3,805.00 | 6,746 |
| 2022-07-25 | 780.00 | 780.00 | 759.00 | 759.00 | 3,795.00 | 28,824 |
| 2022-07-22 | 776.00 | 789.00 | 773.00 | 780.00 | 3,900.00 | 14,414 |
| 2022-07-21 | 791.00 | 791.00 | 774.00 | 780.00 | 3,900.00 | 12,522 |
| 2022-07-20 | 779.00 | 785.00 | 772.00 | 772.00 | 3,860.00 | 33,887 |
| 2022-07-19 | 779.00 | 785.00 | 770.00 | 778.00 | 3,890.00 | 12,590 |
| 2022-07-18 | 790.00 | 790.00 | 773.00 | 778.00 | 3,890.00 | 27,744 |
| 2022-07-15 | 790.00 | 800.00 | 769.00 | 781.00 | 3,905.00 | 34,382 |
| 2022-07-14 | 772.00 | 810.00 | 771.00 | 790.00 | 3,950.00 | 93,683 |
| 2022-07-13 | 755.00 | 785.00 | 747.00 | 779.00 | 3,895.00 | 98,466 |
| 2022-07-12 | 748.00 | 765.00 | 706.00 | 755.00 | 3,775.00 | 101,316 |
| 2022-07-11 | 704.00 | 745.00 | 692.00 | 741.00 | 3,705.00 | 120,141 |
| 2022-07-08 | 712.00 | 712.00 | 695.00 | 698.00 | 3,490.00 | 32,009 |
| 2022-07-07 | 682.00 | 696.00 | 660.00 | 694.00 | 3,470.00 | 45,311 |
| 2022-07-06 | 693.00 | 696.00 | 666.00 | 678.00 | 3,390.00 | 46,383 |
| 2022-07-05 | 670.00 | 700.00 | 670.00 | 693.00 | 3,465.00 | 41,147 |
| 2022-07-04 | 687.00 | 692.00 | 663.00 | 667.00 | 3,335.00 | 49,663 |
| 2022-07-01 | 691.00 | 705.00 | 675.00 | 690.00 | 3,450.00 | 63,322 |
| 2022-06-30 | 704.00 | 712.00 | 689.00 | 696.00 | 3,480.00 | 74,466 |
| 2022-06-29 | 697.00 | 725.00 | 697.00 | 719.00 | 3,595.00 | 38,791 |
| 2022-06-28 | 716.00 | 723.00 | 711.00 | 721.00 | 3,605.00 | 32,784 |
| 2022-06-27 | 728.00 | 728.00 | 698.00 | 720.00 | 3,600.00 | 52,705 |
| 2022-06-24 | 653.00 | 710.00 | 653.00 | 705.00 | 3,525.00 | 132,907 |
| 2022-06-23 | 695.00 | 703.00 | 645.00 | 653.00 | 3,265.00 | 184,576 |
| 2022-06-22 | 754.00 | 754.00 | 691.00 | 692.00 | 3,460.00 | 118,959 |
| 2022-06-21 | 730.00 | 755.00 | 730.00 | 746.00 | 3,730.00 | 73,101 |
| 2022-06-20 | 811.00 | 811.00 | 741.00 | 744.00 | 3,720.00 | 109,058 |
| 2022-06-17 | 787.00 | 804.00 | 770.00 | 795.00 | 3,975.00 | 78,694 |
| 2022-06-16 | 817.00 | 837.00 | 804.00 | 806.00 | 4,030.00 | 31,726 |
| 2022-06-15 | 825.00 | 831.00 | 800.00 | 805.00 | 4,025.00 | 80,041 |
| 2022-06-14 | 843.00 | 843.00 | 800.00 | 834.00 | 4,170.00 | 63,229 |
| 2022-06-13 | 881.00 | 881.00 | 830.00 | 849.00 | 4,245.00 | 105,846 |
| 2022-06-10 | 893.00 | 900.00 | 875.00 | 884.00 | 4,420.00 | 61,992 |
| 2022-06-09 | 906.00 | 911.00 | 885.00 | 893.00 | 4,465.00 | 86,084 |
| 2022-06-08 | 916.00 | 923.00 | 904.00 | 906.00 | 4,530.00 | 42,625 |
| 2022-06-07 | 914.00 | 924.00 | 910.00 | 916.00 | 4,580.00 | 39,670 |
| 2022-06-03 | 918.00 | 918.00 | 909.00 | 914.00 | 4,570.00 | 34,274 |
| 2022-06-02 | 922.00 | 922.00 | 908.00 | 913.00 | 4,565.00 | 37,846 |
| 2022-05-31 | 930.00 | 930.00 | 917.00 | 922.00 | 4,610.00 | 31,125 |
| 2022-05-30 | 916.00 | 932.00 | 916.00 | 923.00 | 4,615.00 | 40,873 |
| 2022-05-27 | 927.00 | 935.00 | 914.00 | 924.00 | 4,620.00 | 34,832 |
| 2022-05-26 | 898.00 | 934.00 | 898.00 | 927.00 | 4,635.00 | 86,625 |
| 2022-05-25 | 903.00 | 910.00 | 892.00 | 900.00 | 4,500.00 | 58,633 |
| 2022-05-24 | 902.00 | 915.00 | 902.00 | 903.00 | 4,515.00 | 30,089 |
| 2022-05-23 | 910.00 | 919.00 | 899.00 | 909.00 | 4,545.00 | 31,035 |
| 2022-05-20 | 894.00 | 918.00 | 894.00 | 910.00 | 4,550.00 | 25,402 |
| 2022-05-19 | 907.00 | 907.00 | 888.00 | 896.00 | 4,480.00 | 39,359 |
| 2022-05-18 | 920.00 | 920.00 | 905.00 | 908.00 | 4,540.00 | 38,964 |
| 2022-05-17 | 919.00 | 919.00 | 898.00 | 908.00 | 4,540.00 | 44,095 |
| 2022-05-16 | 920.00 | 920.00 | 900.00 | 908.00 | 4,540.00 | 23,925 |
| 2022-05-13 | 885.00 | 908.00 | 885.00 | 901.00 | 4,505.00 | 32,483 |
| 2022-05-12 | 917.00 | 929.00 | 883.00 | 885.00 | 4,425.00 | 61,760 |
| 2022-05-11 | 901.00 | 940.00 | 901.00 | 930.00 | 4,650.00 | 75,025 |
| 2022-05-10 | 911.00 | 914.00 | 880.00 | 911.00 | 4,555.00 | 50,514 |
| 2022-05-09 | 925.00 | 932.00 | 909.00 | 916.00 | 4,580.00 | 58,078 |
| 2022-05-06 | 930.00 | 937.00 | 915.00 | 933.00 | 4,665.00 | 58,561 |
| 2022-05-04 | 945.00 | 945.00 | 929.00 | 937.00 | 4,685.00 | 40,960 |
| 2022-05-03 | 949.00 | 949.00 | 939.00 | 939.00 | 4,695.00 | 29,370 |
| 2022-05-02 | 940.00 | 944.00 | 925.00 | 938.00 | 4,690.00 | 41,060 |
| 2022-04-29 | 941.00 | 948.00 | 937.00 | 941.00 | 4,705.00 | 47,042 |
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.